智原 (3035)-大昌-樹林券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
220.5
漲跌
--
漲幅
0.00%
成交量
2,251張
產業
上市半導體類股
1489人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－大昌-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3	222.33	2	221.30	220.50	1	4,195	0.02%
2024/11/29	1.1	221.63	3.1	216.90	222.00	-1.9	4,220	-0.05%
2024/11/28	2	214.76	4.5	216.22	217.50	-2.5	4,225	-0.06%
2024/11/27	5.1	224.76	11	219.86	217.00	-5.9	4,324	-0.14%
2024/11/26	3	229.99	3	229.00	227.00	0	4,360	0.00%
2024/11/25	0	228.00	0	0.00	229.50	0	4,383	0.00%
2024/11/22	1.1	227.48	1	225.59	224.00	0.1	4,411	0.00%
2024/11/21	0.1	226.50	1.2	227.83	226.00	-1.2	4,423	-0.03%
2024/11/20	0	0.00	1	227.44	226.00	-1	4,452	-0.02%
2024/11/19	4.1	218.76	3	224.83	223.50	1.1	4,462	0.02%
2024/11/18	3.2	220.72	2	219.25	219.50	1.2	4,449	0.03%
2024/11/15	4	223.38	4	223.25	226.00	0	4,458	0.00%
2024/11/14	3	221.33	4	220.00	220.00	-1	4,481	-0.02%
2024/11/13	2	223.50	4	223.63	222.00	-2	4,483	-0.04%
2024/11/12	5.2	227.88	2.2	225.27	225.00	3	4,604	0.07%
2024/11/11	3	232.33	1	235.00	234.00	2	4,637	0.04%
2024/11/08	7.1	235.70	9	234.33	232.50	-1.9	4,712	-0.04%
2024/11/07	2	241.24	2	240.28	238.50	0	4,781	0.00%
2024/11/06	3	236.00	2	239.00	240.00	1	4,915	0.02%
2024/11/05	2	228.75	2	231.50	231.00	0	4,971	0.00%
2024/11/04	5	227.72	5	230.30	230.00	0	5,196	0.00%
2024/11/01	8	225.88	5	227.90	229.50	3	5,181	0.06%
2024/10/30	14	233.32	10	237.90	234.50	4	5,127	0.08%
2024/10/29	12.1	239.16	10	239.10	242.00	2.1	4,972	0.04%
2024/10/28	8	256.94	7	253.79	253.50	1	4,992	0.02%
2024/10/25	2.1	254.55	2	253.50	254.50	0.1	5,161	0.00%
2024/10/24	7.2	260.78	1	258.00	258.00	6.2	5,375	0.12%
2024/10/23	1	270.00	1	268.00	268.00	0	5,428	0.00%
2024/10/22	3	269.50	3	271.67	270.50	0	5,590	0.00%
2024/10/21	5	269.50	7	270.71	271.50	-2	5,732	-0.03%
2024/10/17	1	271.00	1	268.50	267.50	0	6,022	0.00%
2024/10/16	2	269.25	3	271.00	268.50	-1	6,168	-0.02%
2024/10/15	3	276.33	5.1	275.42	274.50	-2.1	6,520	-0.03%
2024/10/14	8	271.88	8	269.44	274.00	0	6,527	0.00%
2024/10/11	9	266.61	6.6	266.56	267.50	2.5	6,553	0.04%
2024/10/09	0.1	265.50	0.1	262.50	259.00	0	6,577	0.00%
2024/10/08	10	256.10	8	257.25	261.00	2	6,681	0.03%
2024/10/07	0	0.00	1	262.50	264.00	-1	6,849	-0.01%
2024/10/04	0	261.00	1	260.50	260.00	-1	6,975	-0.01%
2024/10/01	5.1	262.50	3	262.17	262.00	2.1	7,153	0.03%
2024/09/30	3	269.00	2	270.50	266.00	1	7,206	0.01%
2024/09/27	12	272.04	15	272.37	268.00	-3	7,371	-0.04%
2024/09/26	1	267.00	0	0.00	264.50	1	7,551	0.01%
2024/09/25	2	265.75	1.2	267.13	266.00	0.9	7,646	0.01%
2024/09/24	4	257.75	4	257.50	258.00	0	7,794	0.00%
2024/09/20	1.1	264.55	7	261.07	261.00	-5.9	8,208	-0.07%
2024/09/19	2	259.75	2	262.75	264.50	0	8,278	0.00%
2024/09/18	3	256.67	1	252.50	252.50	2	8,383	0.02%
2024/09/12	0	0.00	4.2	266.86	265.50	-4.2	8,906	-0.05%
2024/09/11	3	253.17	1	252.50	253.50	2	9,184	0.02%
2024/09/10	8.2	259.07	6	254.67	254.50	2.2	9,423	0.02%
2024/09/09	17	264.00	18	260.75	264.00	-1	9,559	-0.01%
2024/09/06	3.1	264.18	4	265.13	264.50	-0.9	9,658	-0.01%
2024/09/05	6.3	261.12	4	259.25	258.00	2.3	9,681	0.02%
2024/09/04	13.3	266.51	7	266.36	265.00	6.3	9,674	0.06%
2024/09/03	3	294.00	1	295.50	292.50	2	9,611	0.02%
2024/09/02	2	304.00	1	305.00	298.50	1	9,640	0.01%
2024/08/29	0	0.00	4.3	301.92	302.50	-4.3	9,892	-0.04%
2024/08/28	7.1	294.46	3	293.50	291.50	4.1	9,812	0.04%
2024/08/26	0	0.00	0.7	296.50	291.50	-0.7	10,115	-0.01%
2024/08/23	4	293.13	3	294.33	297.00	1	10,345	0.01%
2024/08/22	1	297.00	3	298.50	299.00	-2	10,759	-0.02%
2024/08/21	1	291.50	2	294.75	292.50	-1	10,777	-0.01%
2024/08/20	2	299.50	6	300.42	301.50	-4	10,799	-0.04%
2024/08/19	2	294.75	0	0.00	294.50	2	10,769	0.02%
2024/08/16	7	295.57	6	296.83	297.00	1	10,749	0.01%
2024/08/15	5	292.30	9.1	291.12	292.00	-4.1	10,713	-0.04%
2024/08/14	12.1	293.16	9	295.67	293.50	3.1	10,707	0.03%
2024/08/13	0	0.00	2	280.75	285.00	-2	10,571	-0.02%
2024/08/12	4	276.75	4.1	276.41	281.00	-0.1	10,553	0.00%
2024/08/09	4	270.75	2.1	270.69	265.00	1.9	10,579	0.02%
2024/08/08	5	263.81	7	265.21	262.50	-2	10,522	-0.02%
2024/08/07	5	255.20	9	256.11	261.00	-4	10,371	-0.04%
2024/08/06	15.2	242.56	14	245.00	237.50	1.2	10,326	0.01%
2024/08/05	5.1	261.03	0	0.00	258.50	5.1	10,134	0.05%
2024/08/02	6.3	289.19	9	291.33	287.00	-2.7	10,115	-0.03%
2024/08/01	13	305.65	4	303.50	303.50	9	10,108	0.09%
2024/07/31	12.1	302.43	8.2	302.16	296.50	3.9	10,061	0.04%
2024/07/30	7	286.71	9	292.56	308.00	-2	9,928	-0.02%
2024/07/29	20.8	305.70	19	306.11	290.00	1.8	9,782	0.02%
2024/07/26	12	316.75	9	316.44	318.50	3	9,569	0.03%
2024/07/23	19	333.74	13	334.69	327.50	6	9,602	0.06%
2024/07/22	15.2	323.03	19	321.68	318.50	-3.8	9,751	-0.04%
2024/07/19	8	336.69	4	341.24	337.50	4	9,783	0.04%
2024/07/18	14.1	336.79	16	334.25	332.00	-1.9	9,801	-0.02%
2024/07/17	10	354.90	13.4	355.24	353.00	-3.4	9,703	-0.03%
2024/07/16	31.4	355.57	63.4	358.44	358.50	-32	9,690	-0.33%
2024/07/15	10.1	344.97	10	343.40	339.00	0.1	9,465	0.00%
2024/07/12	4	342.00	1.3	339.88	343.00	2.7	9,472	0.03%
2024/07/11	6	342.67	5	342.50	342.50	1	9,454	0.01%
2024/07/10	12	347.58	2.1	346.33	346.50	9.9	9,538	0.10%
2024/07/09	18.2	344.00	6	341.00	352.50	12.2	9,454	0.13%
2024/07/08	3	344.50	2	343.75	343.50	1	9,353	0.01%
2024/07/05	24	348.19	56.2	349.95	351.00	-32.2	9,314	-0.35%
2024/07/04	4	341.88	4.5	341.40	341.00	-0.5	9,178	-0.01%
2024/07/03	21.3	344.26	26.3	345.84	342.00	-5.1	9,189	-0.05%
2024/07/02	14.7	342.48	16.1	344.27	343.00	-1.4	9,053	-0.02%
2024/07/01	2	336.00	3.2	335.83	334.50	-1.2	8,854	-0.01%
2024/06/28	15	339.23	17	335.96	336.00	-2	8,773	-0.02%
2024/06/27	12.5	332.70	14.5	331.28	329.00	-2	8,601	-0.02%
2024/06/26	13.5	327.44	13	324.58	328.50	0.5	8,461	0.01%
2024/06/25	8.3	310.83	6	311.83	314.00	2.3	8,250	0.03%
2024/06/24	21.5	320.07	16.3	317.06	310.50	5.2	8,166	0.06%
2024/06/21	5.3	331.08	7	330.43	330.50	-1.7	8,084	-0.02%
2024/06/20	22.3	336.46	28.3	336.31	335.00	-6	8,080	-0.07%
2024/06/19	8.6	332.22	12.3	330.21	326.00	-3.7	7,855	-0.05%
2024/06/18	33	330.13	29	326.00	326.00	4	7,723	0.05%
2024/06/17	17.1	326.23	28.4	327.54	326.00	-11.3	7,477	-0.15%
2024/06/14	8.6	313.72	11.4	314.55	316.50	-2.8	7,285	-0.04%
2024/06/13	12.4	305.31	7.1	304.52	307.50	5.3	7,149	0.07%
2024/06/12	9.1	299.83	8.1	298.76	298.00	1	7,137	0.01%
2024/06/11	8.1	296.00	6.1	295.18	296.50	2	7,256	0.03%
2024/06/07	10.2	302.73	8.2	303.13	301.00	2	7,269	0.03%
2024/06/06	3.3	299.33	3.3	299.41	299.50	0	7,227	0.00%
2024/06/05	12.4	300.67	6	298.67	298.00	6.4	7,250	0.09%
2024/06/04	21.1	304.88	21	304.50	302.00	0.1	7,270	0.00%
2024/06/03	3	298.83	0.5	297.25	296.50	2.5	7,214	0.03%
2024/05/31	14.2	301.64	13.1	299.46	297.50	1.1	7,363	0.02%
2024/05/30	38.6	302.41	34.3	304.41	302.00	4.3	7,407	0.06%
2024/05/29	16.5	297.06	22.3	297.18	297.00	-5.8	7,291	-0.08%
2024/05/28	29.5	293.81	30.2	296.90	304.00	-0.7	7,264	-0.01%
2024/05/27	13	280.35	3.3	280.79	277.50	9.7	6,974	0.14%
2024/05/24	2.2	277.56	2	278.00	275.50	0.2	7,073	0.00%
2024/05/23	3	273.33	1.1	272.55	272.50	2	7,128	0.03%
2024/05/22	1	278.00	1.2	279.33	277.50	-0.2	7,314	0.00%
2024/05/20	0	0.00	2	279.50	280.50	-2	8,079	-0.02%
2024/05/17	0	0.00	5	278.00	277.00	-5	8,352	-0.06%
2024/05/16	2	276.75	1	278.50	278.50	1	8,603	0.01%
2024/05/15	12	277.97	8	273.81	272.50	4	8,787	0.05%
2024/05/14	1	278.00	1	280.00	279.00	0	9,059	0.00%
2024/05/13	1	272.50	1	272.00	272.00	0	9,141	0.00%
2024/05/09	2.2	283.95	3	278.00	276.50	-0.8	9,548	-0.01%
2024/05/07	1	284.50	1	280.00	281.00	0	9,742	0.00%
2024/05/06	4.1	289.46	3	286.83	285.00	1.1	9,809	0.01%
2024/05/02	3	289.67	4	292.13	288.50	-1	10,181	-0.01%
2024/04/30	3.2	298.90	0	0.00	294.00	3.2	10,399	0.03%
2024/04/29	23.3	301.83	13	299.42	297.50	10.3	10,499	0.10%
2024/04/26	14.2	295.48	13	292.73	295.50	1.2	10,648	0.01%
2024/04/25	6.2	285.65	5	285.10	279.00	1.2	10,729	0.01%
2024/04/24	10.1	296.09	5	295.50	294.50	5.1	10,820	0.05%
2024/04/23	9	291.50	5	292.50	295.00	4	11,021	0.04%
2024/04/22	3	295.00	0	0.00	290.00	3	11,541	0.03%
2024/04/19	11	313.32	9	309.80	306.00	2	11,660	0.02%
2024/04/18	2	316.50	2	318.50	322.00	0	12,058	0.00%
2024/04/17	5	316.80	19	318.45	314.00	-14	12,758	-0.11%
2024/04/16	5	305.60	5	307.20	313.00	0	12,920	0.00%
2024/04/15	5.7	316.39	5	315.30	312.50	0.7	13,093	0.01%
2024/04/12	10	319.80	11	320.09	323.00	-1	13,337	-0.01%
2024/04/11	6	319.67	2	321.75	318.50	4	13,637	0.03%
2024/04/10	2	328.52	2	328.75	329.00	0	13,758	0.00%
2024/04/09	7.2	332.17	9	331.50	329.00	-1.8	14,098	-0.01%
2024/04/08	12	341.12	9	339.67	338.00	3	14,140	0.02%
2024/04/03	8.1	340.76	2	340.50	345.00	6.1	14,171	0.04%
2024/04/02	4.4	348.10	5.5	348.82	347.50	-1.2	14,312	-0.01%
2024/04/01	5.5	352.23	8	350.69	349.00	-2.5	14,392	-0.02%
2024/03/29	4.1	343.44	5	345.60	344.00	-0.9	14,472	-0.01%
2024/03/28	4	337.25	4	336.13	334.50	0	14,504	0.00%
2024/03/27	1	341.00	0	0.00	338.00	1	14,643	0.01%
2024/03/26	26	346.08	14	344.54	339.50	12	14,942	0.08%
2024/03/25	17	357.24	6	355.75	349.00	11	15,108	0.07%
2024/03/22	7	351.50	7	350.21	351.50	0	15,234	0.00%
2024/03/21	4.1	349.28	3	348.67	345.50	1.1	15,435	0.01%
2024/03/20	5.1	352.59	4	349.00	347.50	1.1	15,647	0.01%
2024/03/19	6	350.75	3	350.00	350.00	3	15,930	0.02%
2024/03/18	5.2	355.46	4	356.50	359.00	1.2	16,292	0.01%
2024/03/15	11.1	357.32	7	357.50	354.50	4.1	16,844	0.02%
2024/03/14	14	355.04	16	355.78	362.00	-2	16,946	-0.01%
2024/03/13	0.1	347.00	2	351.25	345.00	-1.9	17,056	-0.01%
2024/03/12	14	364.86	4	362.88	361.50	10	17,194	0.06%
2024/03/11	20	363.73	4	372.38	363.00	16	17,407	0.09%
2024/03/08	12	371.54	9.1	370.53	362.50	3	17,626	0.02%
2024/03/07	11.2	387.70	8	379.25	375.00	3.2	17,877	0.02%
2024/03/06	11.3	387.66	7	388.00	392.00	4.3	18,100	0.02%
2024/03/05	13	410.38	18.1	406.99	401.00	-5.1	18,356	-0.03%
2024/03/04	7	408.07	42.3	406.58	403.00	-35.3	18,934	-0.19%
2024/03/01	11.3	398.26	15	400.27	398.50	-3.7	19,232	-0.02%
2024/02/29	20	385.68	15	388.43	387.00	5	19,198	0.03%
2024/02/27	8	384.94	6	381.42	382.00	2	19,253	0.01%
2024/02/26	6.2	380.96	5	380.00	380.00	1.2	19,419	0.01%
2024/02/23	7	388.00	4	387.25	386.00	3	19,620	0.02%
2024/02/22	21	388.21	9	385.28	382.00	12	19,604	0.06%
2024/02/21	48.3	383.64	26.1	384.02	380.00	22.2	19,883	0.11%
2024/02/20	40.3	409.88	23	407.22	400.00	17.3	19,888	0.09%
2024/02/19	35.1	423.15	13	425.35	415.00	22.1	19,708	0.11%
2024/02/16	22.1	447.09	16	447.91	441.50	6.1	19,710	0.03%
2024/02/15	17	447.27	34.1	448.73	455.00	-17.1	19,626	-0.09%
2024/02/05	15	422.40	12	419.71	418.00	3	19,452	0.02%
2024/02/02	20	423.97	29	423.29	421.00	-9	19,498	-0.05%
2024/02/01	31	418.63	37	416.04	411.00	-6	19,353	-0.03%
2024/01/31	33	422.09	8	422.00	416.50	25	19,344	0.13%
2024/01/30	13	423.39	16	426.59	430.00	-3	19,350	-0.02%
2024/01/29	12	420.38	8	422.63	420.50	4	19,371	0.02%
2024/01/26	19.1	429.12	18	426.36	422.00	1.1	19,472	0.01%
2024/01/25	24	434.42	26.1	436.20	439.50	-2.1	19,553	-0.01%
2024/01/24	29.1	426.67	23	428.00	429.00	6.1	19,605	0.03%
2024/01/23	13	442.31	10	443.80	437.00	3	19,739	0.02%
2024/01/22	5	441.70	6	445.58	448.00	-1	19,787	-0.01%
2024/01/19	12	432.83	13	433.35	430.00	-1	19,771	-0.01%
2024/01/18	26	421.58	30	420.87	423.50	-4	19,624	-0.02%
2024/01/17	17	431.94	14.2	433.05	428.00	2.8	19,804	0.01%
2024/01/16	28.2	428.53	37.1	431.32	429.50	-8.8	19,718	-0.04%
2024/01/15	16	417.22	11	415.86	411.50	5	19,409	0.03%
2024/01/12	30.1	421.83	23	422.21	421.50	7.1	19,403	0.04%
2024/01/11	26	406.04	31.1	409.01	422.50	-5.1	19,203	-0.03%
2024/01/10	5	378.50	10.2	382.16	387.00	-5.2	18,815	-0.03%
2024/01/09	26	380.15	23	381.85	375.50	3	19,198	0.02%
2024/01/08	21	382.67	16.1	381.93	377.00	4.9	19,208	0.03%
2024/01/05	19	379.00	65	379.09	384.00	-46	19,186	-0.24%
2024/01/04	4	366.38	11	370.68	372.00	-7	19,117	-0.04%
2024/01/03	11	370.59	54	371.40	373.00	-43	19,381	-0.22%
2024/01/02	1	358.00	2	357.75	360.00	-1	19,188	-0.01%
2023/12/29	2	354.75	1	356.00	357.00	1	19,396	0.01%
2023/12/28	20	357.20	15.2	355.34	354.50	4.8	19,425	0.02%
2023/12/27	2	361.75	1	362.50	362.50	1	19,385	0.01%
2023/12/26	8	361.13	8	362.63	361.00	0	19,483	0.00%
2023/12/25	5	358.50	6	356.83	357.00	-1	19,539	-0.01%
2023/12/22	31	357.13	12	357.88	358.00	19	19,741	0.10%
2023/12/21	46.2	353.94	32	351.91	350.50	14.2	19,791	0.07%
2023/12/20	15	369.80	12	369.92	365.50	3	19,736	0.02%
2023/12/19	21	369.40	28	371.57	373.50	-7	19,880	-0.04%
2023/12/18	15	367.00	12	370.00	367.00	3	20,079	0.01%
2023/12/15	35	365.37	19	365.05	361.00	16	20,106	0.08%
2023/12/14	60	371.19	39	371.72	369.00	21	20,167	0.10%
2023/12/13	58	372.59	38	375.74	368.00	20	20,049	0.10%
2023/12/12	77	378.92	86	378.37	382.50	-9	20,136	-0.04%
2023/12/11	19	363.29	7	364.00	361.50	12	19,961	0.06%
2023/12/08	16	365.07	30	365.98	370.00	-14	20,159	-0.07%
2023/12/07	14	360.96	6	358.00	357.50	8	20,283	0.04%
2023/12/06	40	369.05	33	366.14	361.50	7	20,444	0.03%
2023/12/05	12	368.42	12	367.00	363.50	0	20,557	0.00%
2023/12/04	23	383.70	22.2	381.06	380.00	0.8	20,635	0.00%
2023/12/01	26	386.33	26	387.29	391.00	0	20,733	0.00%
2023/11/30	30	379.58	29	382.64	385.50	1	20,695	0.00%
2023/11/29	46.2	372.00	50	372.06	380.00	-3.8	20,458	-0.02%
2023/11/28	26	358.25	35	352.36	361.00	-9	20,092	-0.04%
2023/11/27	21	331.98	19	332.61	331.00	2	19,840	0.01%
2023/11/24	9	340.78	11.1	342.35	344.00	-2.1	20,119	-0.01%
2023/11/23	26.1	337.35	23	335.41	336.00	3.1	20,142	0.02%
2023/11/22	6	349.50	4	346.63	346.00	2	20,082	0.01%
2023/11/21	12	347.83	10	346.10	342.50	2	20,170	0.01%
2023/11/20	46	349.19	49	348.17	345.00	-3	20,428	-0.01%
2023/11/17	14	349.68	32.6	340.06	351.00	-18.6	20,281	-0.09%
2023/11/16	6.1	319.69	8	319.25	319.50	-1.9	20,030	-0.01%
2023/11/15	25.2	323.29	24	322.88	320.50	1.2	20,265	0.01%
2023/11/14	7.3	333.48	7	333.21	331.00	0.3	20,648	0.00%
2023/11/13	4	334.25	5	332.50	334.00	-1	21,080	0.00%
2023/11/10	18	330.50	18	326.50	323.50	0	21,400	0.00%
2023/11/09	12	331.17	14	332.79	333.50	-2	21,561	-0.01%
2023/11/08	14	329.68	16	332.13	335.50	-2	21,750	-0.01%
2023/11/07	10	327.15	9	328.22	328.50	1	21,883	0.00%
2023/11/06	8	331.00	10	330.00	332.00	-2	21,808	-0.01%
2023/11/03	46	325.76	46	326.37	322.00	0	21,652	0.00%
2023/11/02	20	318.63	18	319.03	324.00	2	21,438	0.01%
2023/11/01	37	303.34	37	300.07	302.50	0	21,213	0.00%
2023/10/31	29	318.98	24	311.15	302.00	5	21,011	0.02%
2023/10/30	18	319.03	20	318.78	326.00	-2	20,706	-0.01%
2023/10/27	16	313.78	16	311.69	308.50	0	20,545	0.00%
2023/10/26	19	319.55	23	320.91	318.00	-4	20,428	-0.02%
2023/10/25	40	329.59	26	329.85	325.00	14	20,272	0.07%
2023/10/24	14	335.61	19	337.79	339.50	-5	20,005	-0.02%
2023/10/23	20	337.15	19	337.50	338.50	1	19,784	0.01%
2023/10/20	27	335.26	24	335.46	334.50	3	19,531	0.02%
2023/10/19	26	341.23	30	341.78	343.00	-4	19,944	-0.02%
2023/10/18	43	350.12	41.1	350.42	351.00	1.9	20,269	0.01%
2023/10/17	50	358.14	42	357.43	352.50	8	20,249	0.04%
2023/10/16	14	343.39	15	346.03	350.00	-1	20,262	0.00%
2023/10/13	38	338.12	32	337.38	343.00	6	20,547	0.03%
2023/10/12	21	339.74	23	340.33	345.00	-2	20,918	-0.01%
2023/10/11	29	335.66	31.1	336.69	331.00	-2.1	21,100	-0.01%
2023/10/06	17	318.50	19	319.21	323.00	-2	21,221	-0.01%
2023/10/05	19	314.53	22.3	318.75	321.00	-3.3	21,269	-0.02%
2023/10/04	10	300.25	9	301.28	303.00	1	21,347	0.00%
2023/10/03	8	309.06	7	304.21	304.00	1	21,588	0.00%
2023/10/02	6	315.17	4.2	314.16	312.50	1.9	21,981	0.01%
2023/09/28	9	307.06	8.1	310.73	306.00	0.9	22,153	0.00%
2023/09/27	8	300.56	10.2	303.13	306.00	-2.2	22,691	-0.01%
2023/09/26	8	305.94	6	305.33	303.00	2	22,997	0.01%
2023/09/25	14	309.93	20.4	312.04	309.50	-6.4	23,198	-0.03%
2023/09/22	18	301.11	16	301.69	304.50	2	23,162	0.01%
2023/09/21	30.2	300.61	30	300.73	298.00	0.2	23,315	0.00%
2023/09/20	16.3	317.32	19	318.08	315.50	-2.8	23,080	-0.01%
2023/09/19	21.7	331.09	19	329.29	322.50	2.7	23,122	0.01%
2023/09/18	11	340.55	5	342.70	344.50	6	23,117	0.03%
2023/09/15	63	351.27	55	344.32	338.00	8	23,086	0.03%
2023/09/14	41	354.90	40	356.28	356.50	1	22,723	0.00%
2023/09/13	20	338.45	19	334.71	348.00	1	22,482	0.00%
2023/09/12	19	337.00	23.1	331.73	325.50	-4.1	22,316	-0.02%
2023/09/11	16	352.84	19	353.11	346.50	-3	22,193	-0.01%
2023/09/08	25	360.46	25	359.42	360.00	0	21,987	0.00%
2023/09/07	50	368.52	50	363.57	369.50	0	21,976	0.00%
2023/09/06	23	363.04	25.1	363.74	367.00	-2.1	21,685	-0.01%
2023/09/05	15.1	350.14	15	350.77	357.00	0.1	21,301	0.00%
2023/09/04	12	341.38	10.7	341.86	345.00	1.3	21,044	0.01%
2023/09/01	9.1	349.86	14	340.93	335.00	-4.9	20,849	-0.02%
2023/08/31	9.1	343.64	9.1	344.23	345.00	0	20,501	0.00%
2023/08/30	21	348.55	22	346.45	342.00	-1	20,321	0.00%
2023/08/29	14	335.18	13	334.23	335.50	1	19,928	0.01%
2023/08/28	11	333.09	8	332.38	335.00	3	19,742	0.02%
2023/08/25	15	334.77	12	336.46	334.00	3	19,539	0.02%
2023/08/24	41	343.26	41.3	338.68	333.00	-0.3	19,248	0.00%
2023/08/23	20.3	337.75	15.1	337.05	340.50	5.2	19,019	0.03%
2023/08/22	7	346.50	4	345.88	341.00	3	18,776	0.02%
2023/08/21	18	338.81	19	341.45	335.50	-1	18,741	-0.01%
2023/08/18	43.3	340.11	40.2	342.86	328.00	3.1	18,462	0.02%
2023/08/17	44.1	357.90	38.2	354.41	357.00	5.9	17,899	0.03%
2023/08/16	11.2	335.29	10	335.50	341.00	1.2	17,419	0.01%
2023/08/15	7	320.71	17.4	324.03	334.00	-10.4	17,012	-0.06%
2023/08/14	22	298.84	16	303.59	304.00	6	16,725	0.04%
2023/08/11	9	292.94	9	295.78	293.50	0	16,465	0.00%
2023/08/10	4.2	280.36	6	279.00	280.00	-1.8	16,235	-0.01%
2023/08/09	5.1	302.82	2	303.00	301.00	3.1	16,253	0.02%
2023/08/08	0	296.00	3	295.50	295.50	-3	16,287	-0.02%
2023/08/07	8	304.00	0.7	309.50	307.50	7.3	16,315	0.04%
2023/08/04	1.4	283.93	1	275.00	281.50	0.4	16,299	0.00%
2023/08/02	0.1	281.00	0	0.00	281.00	0.1	16,296	0.00%
2023/08/01	0.2	318.00	5.4	313.95	312.00	-5.2	16,305	-0.03%
2023/07/31	9.1	317.10	13	313.88	326.00	-3.9	16,364	-0.02%
2023/07/28	8.1	318.73	7.1	315.91	319.50	1.1	16,321	0.01%
2023/07/27	8	317.50	8	313.50	331.00	0	16,358	0.00%
2023/07/26	3	340.00	12	345.42	340.00	-9	16,321	-0.06%
2023/07/25	7	379.86	1	386.50	377.50	6	16,440	0.04%
2023/07/24	48.2	389.51	35	385.17	377.50	13.2	16,601	0.08%
2023/07/21	57	363.03	71.4	364.57	379.50	-14.4	16,376	-0.09%
2023/07/20	49	336.80	45.7	335.06	345.00	3.3	15,962	0.02%
2023/07/19	65.1	333.08	86.2	334.90	329.00	-21.1	15,782	-0.13%
2023/07/18	45	322.19	37	323.62	314.00	8	15,305	0.05%
2023/07/17	70.1	318.71	62	318.07	319.00	8.1	14,809	0.05%
2023/07/14	54	284.65	75.4	286.56	295.00	-21.4	14,264	-0.15%
2023/07/13	34.4	274.40	34.1	273.31	268.50	0.3	13,808	0.00%
2023/07/12	18.1	261.56	14	262.07	260.50	4.1	13,253	0.03%
2023/07/11	23	264.32	33.1	263.20	262.00	-10.1	13,097	-0.08%
2023/07/10	26	251.40	13.2	250.81	253.50	12.8	12,812	0.10%
2023/07/07	17	240.62	25	244.54	244.50	-8	12,591	-0.06%
2023/07/06	60	258.13	61	256.07	253.50	-1	12,163	-0.01%
2023/07/05	58.1	255.37	57.2	256.83	255.50	0.9	11,910	0.01%
2023/07/04	25	243.52	58.5	242.14	250.50	-33.5	11,417	-0.29%
2023/07/03	12	221.88	16.3	227.37	228.00	-4.3	11,054	-0.04%
2023/06/30	8.2	210.93	12	211.17	211.00	-3.8	10,835	-0.04%
2023/06/29	52	212.92	54.1	210.39	210.00	-2.1	10,851	-0.02%
2023/06/28	16	202.13	13	201.81	201.00	3	10,717	0.03%
2023/06/27	15	201.63	21	201.57	198.00	-6	11,051	-0.05%
2023/06/26	16	201.91	14	202.32	202.00	2	11,102	0.02%
2023/06/21	7.1	195.87	11.1	197.37	199.00	-4	11,496	-0.03%
2023/06/20	7	199.07	6	196.17	196.00	1	11,548	0.01%
2023/06/19	9	197.22	17	196.21	196.50	-8	11,706	-0.07%
2023/06/16	6	195.17	28	193.52	193.00	-22	11,603	-0.19%
2023/06/15	24	189.21	51.1	190.60	190.00	-27.1	11,553	-0.23%
2023/06/14	19	188.53	20.3	186.94	186.00	-1.3	11,600	-0.01%
2023/06/13	21.3	184.16	47.1	186.39	187.50	-25.9	11,641	-0.22%
2023/06/12	1	175.50	3	176.00	174.50	-2	11,506	-0.02%
2023/06/09	0.2	173.50	6	172.58	173.50	-5.8	11,537	-0.05%
2023/06/08	4	168.50	4	168.50	168.50	0	11,624	0.00%
2023/06/07	6	171.17	4	171.38	172.00	2	11,779	0.02%
2023/06/06	7	170.50	1	170.50	170.50	6	12,282	0.05%
2023/06/05	7	172.93	3	173.33	173.00	4	12,355	0.03%
2023/06/02	10.1	173.05	1	173.50	172.00	9.1	12,416	0.07%
2023/06/01	0	0.00	3.6	172.44	173.00	-3.6	12,476	-0.03%
2023/05/31	6	172.25	8	171.50	171.50	-2	12,750	-0.02%
2023/05/30	13	172.12	4	171.88	172.50	9	12,802	0.07%
2023/05/29	16	174.00	21.1	173.96	173.50	-5.1	12,820	-0.04%
2023/05/26	15.6	171.25	15.4	170.89	168.50	0.3	12,907	0.00%
2023/05/25	20.1	173.07	16	172.78	170.50	4.1	13,281	0.03%
2023/05/24	5	166.80	0	0.00	167.00	5	13,602	0.04%
2023/05/23	4	171.25	5.1	171.12	171.00	-1.1	13,714	-0.01%
2023/05/22	9	169.00	6	168.50	168.50	3	13,833	0.02%
2023/05/19	3	172.33	9	171.39	172.00	-6	13,863	-0.04%
2023/05/18	7	168.50	8	167.44	167.50	-1	13,979	-0.01%
2023/05/17	2	165.00	4	165.50	166.50	-2	14,073	-0.01%
2023/05/16	6	164.25	12	163.38	162.00	-6	14,134	-0.04%
2023/05/15	14.1	163.93	14	164.04	164.50	0.1	14,162	0.00%
2023/05/12	10	165.80	6	166.75	167.00	4	14,331	0.03%
2023/05/11	15.1	167.42	8	164.50	164.50	7.1	14,585	0.05%
2023/05/10	7	168.43	7	169.50	169.50	0	15,086	0.00%
2023/05/09	4	167.75	4	168.00	168.00	0	15,223	0.00%
2023/05/08	3.1	170.70	4	170.25	168.50	-1	15,458	-0.01%
2023/05/05	0	0.00	1	169.50	170.00	-1	16,178	-0.01%
2023/05/04	7	166.29	13	168.38	169.00	-6	16,439	-0.04%
2023/05/03	13	167.00	23	166.33	166.00	-10	16,616	-0.06%
2023/05/02	12	165.42	9	169.00	170.00	3	16,586	0.02%
2023/04/28	25	163.94	11.1	164.60	164.00	13.9	16,619	0.08%
2023/04/27	14	160.36	12.1	161.21	160.00	1.9	16,470	0.01%
2023/04/26	21.3	159.94	13	158.88	158.50	8.3	16,309	0.05%
2023/04/25	32.3	172.73	35	168.94	171.00	-2.8	15,999	-0.02%
2023/04/24	27.1	180.67	7	178.71	177.00	20.1	15,830	0.13%
2023/04/21	19	188.03	13	184.77	184.50	6	15,754	0.04%
2023/04/20	7	187.14	12	190.25	191.00	-5	15,770	-0.03%
2023/04/19	21	189.64	8.1	188.76	188.50	12.9	15,884	0.08%
2023/04/18	3	193.00	0	0.00	191.50	3	15,912	0.02%
2023/04/17	7	193.00	4	193.50	194.50	3	15,967	0.02%
2023/04/14	5	193.80	7	193.93	194.50	-2	16,057	-0.01%
2023/04/13	9.1	192.39	4	192.00	192.00	5.1	16,143	0.03%
2023/04/12	9.1	195.74	9	197.06	196.50	0.1	16,172	0.00%
2023/04/11	10	197.70	8	197.88	197.50	2	16,198	0.01%
2023/04/10	14	200.68	7	200.29	199.50	7	16,385	0.04%
2023/04/07	8	202.50	5.1	201.78	200.00	2.9	16,361	0.02%
2023/04/06	6	196.17	8	197.19	201.00	-2	16,255	-0.01%
2023/03/31	9.1	194.32	12	194.54	196.50	-3	16,126	-0.02%
2023/03/30	14	190.97	14	191.93	193.00	0	16,015	0.00%
2023/03/29	32.1	191.01	21	189.14	189.00	11.1	15,899	0.07%
2023/03/28	64.1	198.41	50	198.10	195.50	14.1	15,737	0.09%
2023/03/27	35.1	213.67	35.1	212.49	209.00	-0.1	15,297	0.00%
2023/03/24	31	211.45	41.6	212.95	215.50	-10.6	15,057	-0.07%
2023/03/23	13.1	200.02	8	200.50	198.50	5.1	14,498	0.04%
2023/03/22	13.2	199.15	26.5	199.12	200.50	-13.3	14,533	-0.09%
2023/03/21	3	193.00	3	192.00	192.00	0	14,315	0.00%
2023/03/20	4.1	193.21	7	194.50	191.00	-2.9	14,384	-0.02%
2023/03/17	14.1	192.82	14	193.68	194.50	0.1	14,410	0.00%
2023/03/16	9	188.39	8.2	187.10	188.00	0.8	14,186	0.01%
2023/03/15	8.2	192.68	9	192.67	190.50	-0.8	14,175	-0.01%
2023/03/14	1	185.50	1	187.00	187.50	0	14,093	0.00%
2023/03/13	16	185.91	15	184.93	186.50	1	14,174	0.01%
2023/03/10	11	189.13	14	188.25	187.00	-3	14,176	-0.02%
2023/03/09	26	197.58	29	197.03	194.00	-3	14,405	-0.02%
2023/03/08	10	186.05	12	187.72	191.00	-2	13,983	-0.01%
2023/03/07	10	189.05	8	187.81	187.50	2	13,967	0.01%
2023/03/06	6	190.58	9	190.06	189.50	-3	13,998	-0.02%
2023/03/03	23	191.11	18	190.69	188.50	5	14,115	0.04%
2023/03/02	10	186.30	4	187.00	186.00	6	14,220	0.04%
2023/03/01	4	184.75	7	185.21	186.00	-3	14,266	-0.02%
2023/02/24	14	188.71	8	187.44	185.50	6	14,319	0.04%
2023/02/23	21	188.38	27	189.44	188.50	-6	14,153	-0.04%
2023/02/22	34	185.44	16.5	185.02	181.00	17.5	14,009	0.12%
2023/02/21	9	200.06	5	198.30	200.50	4	13,748	0.03%
2023/02/20	11	199.05	7	197.57	195.00	4	13,831	0.03%
2023/02/17	15	196.73	9	197.28	196.50	6	14,067	0.04%
2023/02/16	9	197.06	14	196.89	200.50	-5	14,445	-0.03%
2023/02/15	12	191.50	17	191.09	193.00	-5	14,704	-0.03%
2023/02/14	9	194.00	3	194.83	192.00	6	14,749	0.04%
2023/02/13	10	193.00	18	191.25	193.50	-8	15,074	-0.05%
2023/02/10	6.3	194.90	15	194.50	193.50	-8.7	15,370	-0.06%
2023/02/09	8	201.00	11	199.77	198.50	-3	15,653	-0.02%
2023/02/08	16.1	199.71	13	200.58	199.00	3	15,573	0.02%
2023/02/07	12.1	189.35	12	191.00	191.50	0.1	15,221	0.00%
2023/02/06	28.1	192.74	28	190.46	190.00	0.1	15,323	0.00%
2023/02/03	50	194.04	49.5	193.00	194.50	0.5	15,369	0.00%
2023/02/02	22.5	181.03	21.2	181.64	184.00	1.2	14,907	0.01%
2023/02/01	26.2	174.13	27.3	174.99	175.50	-1.1	15,396	-0.01%
2023/01/31	11	168.50	4	167.50	169.50	7	15,627	0.04%
2023/01/30	4.2	168.14	2	168.00	168.50	2.2	16,331	0.01%
2023/01/17	1.1	159.50	1	159.00	160.00	0.1	17,101	0.00%
2023/01/16	0	0.00	5	158.50	159.50	-5	17,567	-0.03%
2023/01/13	6	160.00	6	158.00	157.50	0	17,880	0.00%
2023/01/12	5	159.90	6	160.58	160.00	-1	18,323	-0.01%
2023/01/11	16	158.97	16	159.19	161.00	0	18,752	0.00%
2023/01/10	7	159.79	10	158.20	160.00	-3	19,182	-0.02%
2023/01/09	19	157.42	25	157.94	158.50	-6	19,639	-0.03%
2023/01/06	7	149.93	14	150.25	151.00	-7	19,950	-0.04%
2023/01/05	22	148.18	2	149.50	147.00	20	20,375	0.10%
2023/01/04	1	145.50	3	148.67	149.00	-2	20,876	-0.01%
2022/12/30	12	145.58	19	145.47	142.50	-7	21,448	-0.03%
2022/12/29	17	144.85	13	145.27	145.50	4	21,795	0.02%
2022/12/28	61	147.22	47	147.91	145.00	14	22,145	0.06%
2022/12/27	5	152.80	6	154.25	156.50	-1	22,266	0.00%
2022/12/26	18	155.75	13	155.31	152.00	5	22,770	0.02%
2022/12/23	3	156.83	2	158.75	159.00	1	23,323	0.00%
2022/12/22	7	158.57	7	160.50	158.00	0	23,747	0.00%
2022/12/21	2	158.00	8	158.56	157.50	-6	24,226	-0.02%
2022/12/20	13	163.50	15	159.77	156.00	-2	24,661	-0.01%
2022/12/19	33	164.20	38	164.41	165.00	-5	25,021	-0.02%
2022/12/16	20	165.98	18	165.36	165.00	2	25,528	0.01%
2022/12/15	10	171.50	10	171.15	171.50	0	25,759	0.00%
2022/12/14	13	170.96	11	168.23	173.00	2	25,800	0.01%
2022/12/13	13	165.19	13	165.69	164.00	0	25,794	0.00%
2022/12/12	12	163.63	13	163.73	164.00	-1	25,943	0.00%
2022/12/09	10.1	169.36	17	169.94	168.50	-7	26,462	-0.03%
2022/12/08	15	168.63	16	169.13	167.00	-1	26,667	0.00%
2022/12/07	47	171.60	50	173.03	170.00	-3	26,854	-0.01%
2022/12/06	24	176.71	24	177.81	175.50	0	26,928	0.00%
2022/12/05	20	179.63	20	179.20	178.00	0	27,113	0.00%
2022/12/02	13	177.35	12	177.04	176.50	1	27,347	0.00%
2022/12/01	53	177.78	53.2	177.56	175.50	-0.2	27,536	0.00%
2022/11/30	6	168.58	9.3	168.27	168.50	-3.3	27,497	-0.01%
2022/11/29	17	166.00	16	166.22	165.50	1	27,732	0.00%
2022/11/28	17	168.18	18	166.64	168.50	-1	28,144	0.00%
2022/11/25	24	169.94	16	168.59	167.50	8	28,344	0.03%
2022/11/24	18.3	171.64	27	170.13	172.00	-8.7	28,350	-0.03%
2022/11/23	31	167.44	28	166.34	163.50	3	28,343	0.01%
2022/11/22	11	162.86	17	163.74	166.50	-6	28,707	-0.02%
2022/11/21	14	166.54	9	165.67	164.00	5	29,182	0.02%
2022/11/18	29	169.33	20	169.20	166.00	9	29,702	0.03%
2022/11/17	6.2	166.85	22	167.91	170.50	-15.8	29,817	-0.05%
2022/11/16	19	165.74	24.1	166.35	167.00	-5.1	30,017	-0.02%
2022/11/15	39.1	165.71	32.5	166.35	167.00	6.6	30,214	0.02%
2022/11/14	28.6	161.39	41	161.93	163.50	-12.4	30,634	-0.04%
2022/11/11	33	159.38	36	158.08	156.50	-3	31,097	-0.01%
2022/11/10	16	149.94	10	150.35	150.50	6	30,971	0.02%
2022/11/09	34	150.99	41	151.16	150.50	-7	31,293	-0.02%
2022/11/08	26	150.62	25	151.22	147.00	1	31,812	0.00%
2022/11/07	42	148.51	30.1	147.23	149.00	11.9	32,171	0.04%
2022/11/04	13	143.46	10	142.55	142.50	3	31,967	0.01%
2022/11/03	15.1	144.14	21	144.67	144.00	-5.9	31,985	-0.02%
2022/11/02	6	145.67	11	146.18	145.50	-5	32,066	-0.02%
2022/11/01	10	145.20	16	145.56	146.50	-6	32,164	-0.02%
2022/10/31	18	142.58	18	143.03	142.00	0	32,256	0.00%
2022/10/28	43	141.32	44	141.14	139.50	-1	32,356	0.00%
2022/10/27	29	136.79	26.3	136.60	138.00	2.7	31,865	0.01%
2022/10/26	46.4	135.44	32	135.42	133.50	14.3	31,835	0.05%
2022/10/25	40	135.94	46	133.52	139.50	-6	31,506	-0.02%
2022/10/24	6	132.42	23	133.93	134.50	-17	31,060	-0.05%
2022/10/21	47	123.70	40	123.85	122.50	7	31,495	0.02%
2022/10/20	43	125.67	45	124.90	127.00	-2	32,320	-0.01%
2022/10/19	43	129.70	30	129.73	125.00	13	32,200	0.04%
2022/10/18	40	131.51	38	130.00	130.50	2	32,249	0.01%
2022/10/17	40	128.99	47	127.73	131.50	-7	32,783	-0.02%
2022/10/14	20	126.33	25	125.54	130.00	-5	33,031	-0.02%
2022/10/13	36	122.68	29	122.78	118.50	7	33,153	0.02%
2022/10/12	27	123.00	26	123.02	122.00	1	33,056	0.00%
2022/10/11	41	127.34	31	127.98	127.00	10	33,018	0.03%
2022/10/07	33	137.59	37	137.26	136.50	-4	32,849	-0.01%
2022/10/06	24	138.02	26.1	138.45	140.00	-2.1	32,872	-0.01%
2022/10/05	39	138.12	31	136.21	133.50	8	32,704	0.02%
2022/10/04	23	138.80	25	137.26	137.50	-2	32,381	-0.01%
2022/10/03	44.1	135.18	47	135.11	135.50	-2.9	32,180	-0.01%
2022/09/30	36	129.67	55	126.92	134.00	-19	32,572	-0.06%
2022/09/29	12	129.50	17	129.12	127.00	-5	32,663	-0.02%
2022/09/28	21	130.69	23	129.65	127.50	-2	32,739	-0.01%
2022/09/27	24	134.88	29	135.29	134.50	-5	32,704	-0.02%
2022/09/26	17	137.85	11	137.73	136.00	6	32,637	0.02%
2022/09/23	56	151.75	63.1	147.90	145.50	-7.1	32,650	-0.02%
2022/09/22	9	149.39	15	152.10	156.00	-6	32,479	-0.02%
2022/09/21	14	152.39	11	152.23	152.50	3	32,515	0.01%
2022/09/20	19	153.05	11	152.82	152.00	8	32,776	0.02%
2022/09/19	13	153.81	14	153.25	152.50	-1	32,932	0.00%
2022/09/16	57	156.46	53	157.32	153.50	4	33,125	0.01%
2022/09/15	32	165.48	16	163.50	161.00	16	33,151	0.05%
2022/09/14	19	169.16	14	169.96	169.50	5	33,183	0.02%
2022/09/13	28	175.86	28	176.52	176.00	0	33,222	0.00%
2022/09/12	22	176.73	15	175.40	173.00	7	33,278	0.02%
2022/09/08	40	175.23	27	175.02	175.50	13	33,482	0.04%
2022/09/07	27	175.02	24	175.42	176.00	3	33,488	0.01%
2022/09/06	39	178.22	28.2	175.85	175.50	10.9	33,699	0.03%
2022/09/05	20	184.10	15	182.50	179.50	5	33,603	0.01%
2022/09/02	14.3	187.11	19	188.26	188.00	-4.8	33,488	-0.01%
2022/09/01	11	183.86	15.2	181.80	181.00	-4.2	33,293	-0.01%
2022/08/31	14	188.54	13	188.88	187.00	1	33,223	0.00%
2022/08/30	14	189.68	22	190.23	188.50	-8	33,343	-0.02%
2022/08/29	26	185.81	36.2	184.79	190.00	-10.2	33,178	-0.03%
2022/08/26	35.4	196.88	39	195.36	191.00	-3.6	33,079	-0.01%
2022/08/25	55	195.55	63.2	195.49	195.00	-8.2	32,887	-0.02%
2022/08/24	24.1	187.50	23	187.67	186.00	1.1	32,679	0.00%
2022/08/23	41	187.27	40.1	187.25	190.50	0.9	32,474	0.00%
2022/08/22	16	189.78	15.2	188.32	186.00	0.8	32,316	0.00%
2022/08/19	40.6	193.15	42.3	194.97	189.50	-1.7	32,358	-0.01%
2022/08/18	81.3	182.59	100.2	185.15	189.00	-19	31,931	-0.06%
2022/08/17	32	176.17	29	176.45	175.50	3	31,262	0.01%
2022/08/16	66	176.76	65.4	175.84	175.50	0.7	31,269	0.00%
2022/08/15	50.3	176.66	49.3	176.37	178.00	1	31,286	0.00%
2022/08/12	64	163.82	65.5	165.71	170.50	-1.6	30,694	-0.01%
2022/08/11	17	155.12	20.2	155.00	155.00	-3.2	30,349	-0.01%
2022/08/10	13	149.96	20	149.90	149.00	-7	30,681	-0.02%
2022/08/09	13	152.88	8	154.81	154.50	5	30,843	0.02%
2022/08/08	17	155.88	12.1	155.21	154.50	4.9	31,057	0.02%
2022/08/05	11	158.73	17	156.38	159.50	-6	31,147	-0.02%
2022/08/04	17	147.74	18	148.33	149.00	-1	31,240	0.00%
2022/08/03	12	150.29	10.1	150.16	148.50	1.9	31,290	0.01%
2022/08/02	22	149.52	22	149.80	151.50	0	31,482	0.00%
2022/08/01	22	153.95	16.1	154.18	153.00	5.9	31,442	0.02%
2022/07/29	30	157.60	27	157.81	156.00	3	31,376	0.01%
2022/07/28	41	159.07	41.1	159.65	155.50	-0.1	31,475	0.00%
2022/07/27	72.2	167.77	47.3	165.99	163.00	25	30,798	0.08%
2022/07/26	16.4	179.61	15.5	178.74	177.50	0.9	29,889	0.00%
2022/07/25	17	179.21	15	179.90	181.50	2	29,826	0.01%
2022/07/22	43.4	182.97	40.6	183.92	180.50	2.8	29,766	0.01%
2022/07/21	28.6	168.71	30.1	171.67	179.00	-1.5	29,265	-0.01%
2022/07/20	23	161.76	27.1	162.12	163.00	-4.1	28,744	-0.01%
2022/07/19	18	158.03	11	158.32	154.00	7	28,522	0.02%
2022/07/18	25	158.58	27.1	160.26	158.00	-2.1	28,377	-0.01%
2022/07/15	21	152.69	21.2	153.63	152.50	-0.2	28,062	0.00%
2022/07/14	15.1	149.22	24.1	149.39	150.00	-9	28,107	-0.03%
2022/07/13	13	151.69	3	147.17	146.50	10	27,985	0.04%
2022/07/12	11	158.41	22	156.50	150.00	-11	28,075	-0.04%
2022/07/11	12	166.46	22	166.64	162.00	-10	28,455	-0.04%
2022/07/08	65	169.35	35	168.21	165.00	30	28,630	0.10%
2022/07/07	53	166.93	56	167.06	174.00	-3	28,007	-0.01%
2022/07/06	38	167.43	30	160.25	160.50	8	27,834	0.03%
2022/07/05	27	171.46	26	173.19	174.00	1	27,750	0.00%
2022/07/04	24	170.56	28	172.18	172.50	-4	27,851	-0.01%
2022/07/01	36	181.18	27.1	179.75	172.00	8.9	27,944	0.03%
2022/06/30	21	187.90	22	188.45	191.00	-1	27,826	0.00%
2022/06/29	31	192.26	41	192.90	194.50	-10	27,816	-0.04%
2022/06/28	34	190.15	26	188.81	190.00	8	27,790	0.03%
2022/06/27	31.1	197.86	37	198.35	198.00	-5.9	28,067	-0.02%
2022/06/24	47	189.28	48	188.07	187.50	-1	28,540	0.00%
2022/06/23	67	189.15	73	188.31	190.00	-6	28,676	-0.02%
2022/06/22	36	193.81	32.2	192.78	186.50	3.8	28,328	0.01%
2022/06/21	21.1	204.15	22	204.91	207.00	-0.9	28,133	0.00%
2022/06/20	20	206.42	18	204.14	201.50	2	28,206	0.01%
2022/06/17	45	210.71	59	211.21	209.00	-14	28,277	-0.05%
2022/06/16	24	228.88	21.4	225.80	214.50	2.6	28,039	0.01%
2022/06/15	30	229.93	51.5	231.70	228.50	-21.5	28,074	-0.08%
2022/06/14	93.6	225.39	97	222.36	225.50	-3.4	28,220	-0.01%
2022/06/13	23.3	220.87	22	223.27	226.00	1.3	28,523	0.00%
2022/06/10	35.3	221.07	35	223.30	225.50	0.3	29,039	0.00%
2022/06/09	15.4	223.17	19.1	223.42	224.00	-3.7	29,291	-0.01%
2022/06/08	47.3	227.49	32	225.89	222.50	15.3	29,488	0.05%
2022/06/07	31.1	226.89	27	226.72	228.50	4.1	30,017	0.01%
2022/06/06	66	228.22	62	229.66	231.50	4	30,785	0.01%
2022/06/02	31.9	231.66	24	227.71	226.00	7.9	31,348	0.03%
2022/06/01	40.1	242.80	34.5	242.07	238.00	5.6	31,717	0.02%
2022/05/31	17.1	237.85	11	237.64	240.50	6.1	31,931	0.02%
2022/05/30	54.5	239.12	197	239.86	242.00	-142.5	32,963	-0.43%	大賣/鉅額交易
2022/05/27	72	238.38	63	237.54	231.00	9	33,710	0.03%
2022/05/26	44	249.76	45	244.02	238.50	-1	34,303	0.00%
2022/05/25	33	253.17	35	254.84	255.00	-2	34,805	-0.01%
2022/05/24	36	255.61	31	254.19	250.00	5	35,532	0.01%
2022/05/23	46	270.57	94	270.61	257.50	-48	36,322	-0.13%
2022/05/20	25	268.88	21	269.50	269.50	4	36,532	0.01%
2022/05/19	37	264.58	37	264.93	269.50	0	36,484	0.00%
2022/05/18	34	264.93	34	265.03	268.00	0	36,532	0.00%
2022/05/17	36	253.07	34	253.51	255.00	2	36,520	0.01%
2022/05/16	29	264.78	27	263.04	252.50	2	37,163	0.01%
2022/05/13	17	259.97	18	261.31	257.00	-1	37,394	0.00%
2022/05/12	32	254.98	29	256.97	254.50	3	37,471	0.01%
2022/05/11	20	252.25	22	253.70	257.50	-2	37,788	-0.01%
2022/05/10	22	243.55	22	245.36	255.00	0	37,985	0.00%
2022/05/09	17.1	254.87	8.2	251.06	246.50	8.9	38,497	0.02%
2022/05/06	17.2	275.04	11	274.27	272.00	6.2	38,829	0.02%
2022/05/05	24.2	280.76	32.3	280.03	286.00	-8.1	38,763	-0.02%
2022/05/04	19	265.29	17	266.24	262.50	2	38,558	0.01%
2022/05/03	18	264.22	16	266.13	264.50	2	38,787	0.01%
2022/04/29	28	264.20	33.2	262.04	260.50	-5.2	38,955	-0.01%
2022/04/28	135.2	250.59	23	259.11	260.00	112.2	38,880	0.29%	大買/鉅額交易
2022/04/27	32	244.25	33	244.12	252.50	-1	38,898	0.00%
2022/04/26	26	249.25	21	245.95	242.50	5	38,817	0.01%
2022/04/25	17	253.76	16	250.78	248.50	1	39,070	0.00%
2022/04/22	10.3	265.17	10	266.30	267.50	0.3	39,245	0.00%
2022/04/21	51	277.60	55	275.29	275.00	-4	39,660	-0.01%
2022/04/20	18	269.86	16.2	271.63	276.50	1.8	39,824	0.00%
2022/04/19	8	272.94	10	271.25	268.50	-2	39,943	-0.01%
2022/04/18	21	264.86	22	267.02	272.50	-1	40,018	0.00%
2022/04/15	27.2	262.46	30.1	263.28	265.50	-2.9	40,260	-0.01%
2022/04/14	29	285.71	27	281.63	281.50	2	40,341	0.00%
2022/04/13	21	287.31	23	287.65	289.50	-2	40,256	0.00%
2022/04/12	50	282.36	46	283.20	281.50	4	40,177	0.01%
2022/04/11	72	291.50	70	284.12	281.00	2	39,911	0.01%
2022/04/08	52	300.11	53	301.81	301.50	-1	39,727	0.00%
2022/04/07	47	308.89	45	307.13	296.00	2	39,457	0.01%
2022/04/06	59.1	313.68	56	314.47	317.00	3.1	39,182	0.01%
2022/04/01	46	308.70	62	304.67	312.00	-16	39,128	-0.04%
2022/03/31	20.1	310.76	13	309.65	305.50	7.1	39,374	0.02%
2022/03/30	63	319.46	53.2	322.56	312.50	9.8	39,541	0.02%
2022/03/29	90	318.47	92	318.93	322.50	-2	39,675	-0.01%
2022/03/28	16	298.56	24	300.98	311.00	-8	40,065	-0.02%
2022/03/25	11.1	293.02	23	294.91	296.00	-11.9	40,418	-0.03%
2022/03/24	14.2	287.08	19	288.29	287.50	-4.8	40,965	-0.01%
2022/03/23	39	291.36	35.3	293.49	284.00	3.7	42,365	0.01%
2022/03/22	22	283.20	32	285.09	282.00	-10	42,972	-0.02%
2022/03/21	24	278.85	25	279.44	274.50	-1	43,100	0.00%
2022/03/18	69	272.62	69	274.50	273.00	0	43,130	0.00%
2022/03/17	83	274.24	71	271.25	275.00	12	42,942	0.03%
2022/03/16	61.3	261.18	52	261.48	255.00	9.3	42,428	0.02%
2022/03/15	34	275.94	42.4	272.21	260.50	-8.4	42,269	-0.02%
2022/03/14	54	290.10	48	290.48	286.00	6	42,126	0.01%
2022/03/11	53	281.25	50	282.43	287.00	3	41,766	0.01%
2022/03/10	56	283.29	55	286.57	281.00	1	41,630	0.00%
2022/03/09	71.4	288.03	64	288.38	275.00	7.4	41,146	0.02%
2022/03/08	69.1	284.97	72	282.19	273.50	-3	40,380	-0.01%
2022/03/07	69	286.49	76.1	285.44	287.50	-7.1	39,594	-0.02%
2022/03/04	42	297.92	30	295.47	288.00	12	39,069	0.03%
2022/03/03	124.1	316.18	119.3	318.87	312.00	4.8	38,732	0.01%	大買/大賣/
2022/03/02	134.1	298.96	135.2	301.71	307.00	-1.1	37,914	0.00%	大買/大賣/
2022/03/01	89.1	287.42	99.3	284.76	299.50	-10.1	37,091	-0.03%
2022/02/25	87	269.50	100.1	267.43	272.50	-13.1	36,252	-0.04%
2022/02/24	102.1	245.46	96.1	246.80	248.00	5.9	35,583	0.02%	大買/
2022/02/23	89.2	246.88	103	246.27	245.00	-13.8	34,753	-0.04%	大賣/
2022/02/22	47	238.69	44.2	236.09	233.50	2.8	33,923	0.01%
2022/02/21	13.1	235.23	16	236.56	239.00	-2.9	33,503	-0.01%
2022/02/18	23	235.76	26	236.71	238.50	-3	33,774	-0.01%
2022/02/17	30.1	236.85	20	234.18	233.00	10.1	33,898	0.03%
2022/02/16	68	246.76	73.1	246.50	243.00	-5.1	33,682	-0.02%
2022/02/15	43.1	235.52	43	237.26	232.00	0.1	33,336	0.00%
2022/02/14	43.2	236.03	32.2	235.11	231.00	11	33,092	0.03%
2022/02/11	94.2	244.67	102.3	243.16	244.00	-8.1	33,159	-0.02%	大賣/
2022/02/10	57	238.47	74.2	237.25	234.00	-17.2	32,875	-0.05%
2022/02/09	141	235.39	150.2	234.38	236.50	-9.2	32,706	-0.03%	大買/大賣/
2022/02/08	48	222.94	56	225.78	224.00	-8	32,424	-0.02%
2022/02/07	40	202.21	31	204.32	209.50	9	32,386	0.03%
2022/01/26	19	205.08	17	205.50	199.50	2	32,810	0.01%
2022/01/25	13	211.19	14	206.18	205.50	-1	33,233	0.00%
2022/01/24	21	211.98	23	211.83	213.50	-2	33,695	-0.01%
2022/01/21	15.3	215.52	18.3	216.47	216.00	-3	34,692	-0.01%
2022/01/20	24	216.42	26	217.31	219.00	-2	35,430	-0.01%
2022/01/19	36	211.07	31	213.37	215.00	5	36,018	0.01%
2022/01/18	18	212.78	23	212.46	209.00	-5	36,701	-0.01%
2022/01/17	5	212.30	8	211.19	214.50	-3	37,392	-0.01%
2022/01/14	19	208.87	19	208.89	213.00	0	37,851	0.00%
2022/01/13	11	198.32	3	198.83	200.50	8	38,128	0.02%
2022/01/12	17.1	200.23	17	199.15	200.50	0.1	38,678	0.00%
2022/01/11	14.4	201.01	12	200.38	199.00	2.4	39,898	0.01%
2022/01/10	41.1	208.98	36.4	207.93	207.00	4.7	40,656	0.01%
2022/01/07	38.1	210.07	23	207.54	199.00	15.1	41,496	0.04%
2022/01/06	13.1	210.97	19.2	210.78	211.00	-6.1	41,693	-0.01%
2022/01/05	7	219.43	0	0.00	218.50	7	42,783	0.02%
2022/01/04	10	226.65	3	225.00	221.00	7	44,346	0.02%
2022/01/03	9.2	229.53	8	227.75	226.00	1.2	44,732	0.00%
2021/12/30	18.1	235.11	19	236.89	239.00	-0.9	44,982	0.00%
2021/12/29	12	238.42	10	239.40	238.00	2	44,942	0.00%
2021/12/28	19.1	241.18	15	239.97	245.50	4.1	45,334	0.01%
2021/12/27	41.3	247.28	33	246.61	238.50	8.3	45,452	0.02%
2021/12/24	28	246.96	28	247.96	249.00	0	45,182	0.00%
2021/12/23	32	245.84	40	247.05	243.00	-8	45,107	-0.02%
2021/12/22	85	242.32	83	243.20	243.00	2	44,945	0.00%
2021/12/21	54	228.61	59	229.69	238.50	-5	44,416	-0.01%
2021/12/20	50	224.48	44	225.93	217.00	6	43,896	0.01%
2021/12/17	52	222.94	61	223.28	225.50	-9	43,928	-0.02%
2021/12/16	67	212.79	74	210.57	217.50	-7	42,868	-0.02%
2021/12/15	34	192.12	36	193.54	198.00	-2	42,239	0.00%
2021/12/14	11	190.05	11	188.64	180.00	0	42,330	0.00%
2021/12/13	11	192.86	14	192.71	194.00	-3	43,128	-0.01%
2021/12/10	2	188.25	1	190.00	187.50	1	43,465	0.00%
2021/12/09	14	194.00	5.2	190.73	188.50	8.8	44,281	0.02%
2021/12/08	7.2	186.58	35	188.81	194.50	-27.8	44,790	-0.06%
2021/12/07	5	179.50	7	176.79	177.00	-2	44,992	0.00%
2021/12/06	11	182.82	1	181.00	178.50	10	45,320	0.02%
2021/12/03	23	189.70	29	190.78	190.00	-6	45,555	-0.01%
2021/12/02	5	185.90	3	186.67	184.50	2	45,714	0.00%
2021/12/01	7	187.36	7	186.36	187.00	0	45,984	0.00%
2021/11/30	9	187.22	6	188.42	186.00	3	46,512	0.01%
2021/11/29	5	178.10	26	176.13	183.00	-21	47,677	-0.04%
2021/11/26	37	179.41	27	179.20	182.00	10	48,042	0.02%
2021/11/25	41	179.05	13	180.15	176.50	28	47,917	0.06%
2021/11/24	6	179.67	6	179.83	179.00	0	47,883	0.00%
2021/11/23	11	185.27	23	182.78	184.50	-12	48,613	-0.02%
2021/11/22	11	188.86	7	189.29	190.00	4	48,686	0.01%
2021/11/19	16	195.63	19	189.16	190.50	-3	48,565	-0.01%
2021/11/18	33	199.00	21	196.95	196.00	12	48,409	0.02%
2021/11/17	27	200.50	35	202.04	206.00	-8	48,307	-0.02%
2021/11/16	23	201.67	14	197.50	193.50	9	47,897	0.02%
2021/11/15	13	196.81	34	195.47	198.50	-21	47,378	-0.04%
2021/11/12	41	200.23	20	195.00	189.00	21	47,110	0.04%
2021/11/11	30	190.55	27	190.56	191.00	3	46,520	0.01%
2021/11/10	35	184.73	37	185.66	194.00	-2	46,153	0.00%
2021/11/09	42	185.58	41	184.93	181.00	1	45,662	0.00%
2021/11/08	29	184.33	29	182.52	181.00	0	45,141	0.00%
2021/11/05	38	189.22	45	190.79	197.00	-7	44,724	-0.02%
2021/11/04	58	194.03	57	194.65	190.50	1	44,059	0.00%
2021/11/03	47	197.00	50	193.95	193.50	-3	43,471	-0.01%
2021/11/02	25	206.82	31	205.39	205.50	-6	43,072	-0.01%
2021/11/01	51	210.86	51	211.77	210.00	0	42,405	0.00%
2021/10/29	89	205.28	85	204.31	201.00	4	41,622	0.01%
2021/10/28	21	189.38	22	193.27	196.50	-1	40,311	0.00%
2021/10/27	27	167.85	37	172.72	179.00	-10	39,421	-0.03%
2021/10/26	47	171.09	42	168.15	163.00	5	38,611	0.01%
2021/10/25	45	169.98	48	172.80	176.00	-3	37,727	-0.01%
2021/10/22	20	157.38	20.1	159.56	166.50	-0.1	36,525	0.00%
2021/10/21	35	154.11	41	154.20	151.50	-6	35,522	-0.02%
2021/10/20	68	149.20	54	150.67	153.50	14	34,614	0.04%
2021/10/19	59	148.89	71	149.63	147.50	-12	33,683	-0.04%
2021/10/18	57	141.76	66	141.70	141.00	-9	32,110	-0.03%
2021/10/15	58	135.68	58	135.18	143.00	0	31,001	0.00%
2021/10/14	55	130.60	45	130.20	130.00	10	29,551	0.03%
2021/10/13	61	133.84	68	132.52	131.50	-7	28,779	-0.02%
2021/10/12	72	129.65	64	130.52	133.00	8	27,418	0.03%
2021/10/08	16	125.06	12.1	127.24	130.00	3.9	25,623	0.02%
2021/10/07	10	115.00	13	116.00	118.50	-3	25,160	-0.01%
2021/10/06	14	109.75	19	109.42	108.00	-5	25,003	-0.02%
2021/10/05	40	107.59	39	108.28	112.00	1	25,354	0.00%
2021/10/04	16	110.47	11.1	110.38	109.00	4.9	25,273	0.02%
2021/10/01	11.1	111.45	12	109.29	107.50	-0.9	25,585	0.00%
2021/09/30	11	114.86	19	114.76	115.00	-8	25,583	-0.03%
2021/09/29	68	115.83	62	113.40	115.00	6	25,693	0.02%
2021/09/28	7	118.00	13.4	118.69	120.50	-6.4	25,254	-0.03%
2021/09/27	34.1	117.47	39	116.63	114.50	-4.9	24,602	-0.02%
2021/09/24	21	118.95	27.7	119.35	118.00	-6.7	24,250	-0.03%
2021/09/23	12	114.29	16.1	112.85	115.50	-4.1	23,388	-0.02%
2021/09/22	20.1	109.50	14	109.07	106.00	6.1	23,034	0.03%
2021/09/17	47	112.44	51	112.58	114.00	-4	22,693	-0.02%
2021/09/16	46	115.05	36	114.75	112.50	10	22,132	0.05%
2021/09/15	20	111.50	21	111.52	111.50	-1	21,085	0.00%
2021/09/14	12	110.46	19	111.16	115.00	-7	20,608	-0.03%
2021/09/13	28	111.64	25	110.38	109.00	3	19,661	0.02%
2021/09/10	31	105.79	57	106.57	110.50	-26	18,802	-0.14%
2021/09/09	53	99.44	57	99.44	100.50	-4	18,216	-0.02%
2021/09/08	44	96.72	37	94.59	93.40	7	17,894	0.04%
2021/09/07	21	102.44	23	104.90	98.30	-2	17,543	-0.01%
2021/09/06	28	111.70	25	111.62	109.00	3	17,535	0.02%
2021/09/03	55	111.61	49	110.72	110.00	6	17,809	0.03%
2021/09/02	68	111.19	84	109.08	109.00	-16	17,265	-0.09%
2021/09/01	55	105.54	33	105.24	109.00	22	15,914	0.14%
2021/08/31	30	99.32	63	99.32	99.20	-33	15,298	-0.22%
2021/08/30	44	103.05	5	102.40	103.00	39	15,046	0.26%
2021/08/27	52	106.51	37	105.11	103.50	15	15,000	0.10%
2021/08/26	22	98.50	24	103.53	104.00	-2	14,197	-0.01%
2021/08/25	8	95.49	7	95.01	94.80	1	14,015	0.01%
2021/08/24	0	0.00	21	96.90	94.30	-21	14,283	-0.15%
2021/08/23	24	94.40	1	95.80	94.40	23	14,264	0.16%
2021/08/20	0	0.00	6	91.82	90.90	-6	14,185	-0.04%
2021/08/19	4	87.85	4	90.45	86.20	0	14,118	0.00%
2021/08/18	1	86.70	2	88.35	89.80	-1	14,353	-0.01%
2021/08/17	5	89.78	0	0.00	86.70	5	14,560	0.03%
2021/08/16	0	0.00	6	91.05	92.40	-6	14,540	-0.04%
2021/08/13	1	94.80	3	93.07	92.10	-2	14,543	-0.01%
2021/08/12	2	96.70	0	0.00	95.40	2	14,571	0.01%
2021/08/11	1	98.30	2	97.50	97.10	-1	14,663	-0.01%
2021/08/10	5	97.96	13	98.65	97.30	-8	14,664	-0.05%
2021/08/06	17	98.37	6	99.13	99.30	11	14,668	0.07%
2021/08/05	4	107.50	3	108.17	106.00	1	14,479	0.01%
2021/08/04	10.4	112.55	5	109.50	108.50	5.4	14,651	0.04%
2021/08/03	4	112.50	5	111.20	114.50	-1	14,710	-0.01%
2021/08/02	4	113.25	4	111.75	112.00	0	14,752	0.00%
2021/07/30	9	112.17	9	110.56	112.50	0	14,891	0.00%
2021/07/29	1	108.00	4	107.25	108.00	-3	14,903	-0.02%
2021/07/27	4	117.88	0	0.00	116.50	4	15,783	0.03%
2021/07/26	0	0.00	1.2	120.87	121.50	-1.2	16,255	-0.01%
2021/07/23	3	113.83	8	112.13	112.50	-5	17,371	-0.03%
2021/07/22	8	118.50	2	112.75	118.50	6	18,178	0.03%
2021/07/21	2	112.00	0	0.00	110.00	2	18,336	0.01%
2021/07/20	2	112.50	0.1	114.00	111.50	1.9	18,661	0.01%
2021/07/16	2	111.00	0	0.00	109.00	2	18,767	0.01%
2021/07/15	0	0.00	10	108.50	109.00	-10	18,898	-0.05%
2021/07/14	5	112.60	8	112.00	114.00	-3	18,999	-0.02%
2021/07/13	29	113.10	22	113.52	111.00	7	18,915	0.04%
2021/07/12	29.2	110.67	20	112.70	110.50	9.2	18,689	0.05%
2021/07/09	38	103.43	49	103.56	106.50	-11	18,206	-0.06%
2021/07/08	34	95.83	28	94.36	97.10	6	18,020	0.03%
2021/07/07	11	89.51	15	91.41	91.80	-4	17,495	-0.02%
2021/07/06	11	83.70	11	84.43	83.50	0	17,327	0.00%
2021/07/05	3	80.20	1	84.00	85.40	2	17,067	0.01%
2021/07/01	2	76.25	5	74.40	74.00	-3	17,167	-0.02%
2021/06/30	2	75.70	3	75.43	76.10	-1	17,153	-0.01%
2021/06/29	6	77.47	4	77.35	75.50	2	17,130	0.01%
2021/06/28	7	76.19	7	76.43	76.30	0	16,934	0.00%
2021/06/25	0	0.00	10	77.38	75.60	-10	16,899	-0.06%
2021/06/24	5	77.36	3	76.50	76.70	2	16,852	0.01%
2021/06/23	17	76.51	5	76.40	76.70	12	16,816	0.07%
2021/06/22	33	76.00	31	75.40	74.80	2	16,677	0.01%
2021/06/21	2	76.05	6	75.30	75.20	-4	16,606	-0.02%
2021/06/18	6	77.67	7	77.60	76.30	-1	16,489	-0.01%
2021/06/17	4	76.65	5	76.38	77.60	-1	16,286	-0.01%
2021/06/16	3	75.43	1	77.10	75.10	2	16,105	0.01%
2021/06/15	8	77.18	3	77.20	78.10	5	15,932	0.03%
2021/06/11	1	77.90	11	77.54	78.10	-10	15,368	-0.07%
2021/06/10	20	71.08	34	71.35	71.00	-14	14,589	-0.10%
2021/06/09	22	71.17	24	70.72	69.80	-2	14,417	-0.01%
2021/06/08	21	71.12	22	71.11	71.40	-1	14,302	-0.01%
2021/06/07	27	69.78	45	70.55	71.10	-18	14,221	-0.13%
2021/06/04	31	70.95	16	69.61	69.10	15	14,091	0.11%
2021/06/03	15	70.79	15	70.08	70.80	0	13,914	0.00%
2021/06/02	8	69.40	4	68.73	69.00	4	13,719	0.03%
2021/06/01	21	70.13	26	70.60	69.40	-5	13,598	-0.04%
2021/05/31	21	68.05	5	68.54	68.40	16	13,283	0.12%
2021/05/28	5	67.58	15	67.50	67.50	-10	13,129	-0.08%
2021/05/27	3	66.67	14	66.19	65.60	-11	13,009	-0.08%
2021/05/26	53	66.95	40	66.36	66.30	13	12,918	0.10%
2021/05/25	27	65.33	18	65.97	67.50	9	12,631	0.07%
2021/05/24	4	61.70	4	60.35	61.40	0	12,312	0.00%
2021/05/21	4	60.33	2	60.85	59.80	2	12,295	0.02%
2021/05/20	11	59.95	13	59.50	58.80	-2	12,298	-0.02%
2021/05/19	2	59.35	5	60.08	58.20	-3	12,244	-0.02%
2021/05/17	0	0.00	8	53.50	53.20	-8	12,039	-0.07%
2021/05/14	11	59.77	1	62.10	57.60	10	11,963	0.08%
2021/05/13	1	59.50	5	60.18	59.50	-4	11,838	-0.03%
2021/05/12	9	61.84	4	62.30	59.40	5	11,728	0.04%
2021/05/11	1	64.50	19	64.23	63.30	-18	11,444	-0.16%
2021/05/10	4	66.95	4	66.73	66.90	0	11,262	0.00%
2021/05/07	28	69.07	21	69.10	68.00	7	11,214	0.06%
2021/05/06	6	67.65	9	67.20	67.00	-3	11,047	-0.03%
2021/05/05	14	70.58	15	70.01	66.50	-1	10,896	-0.01%
2021/05/04	31	70.84	51	70.18	73.80	-20	10,606	-0.19%
2021/05/03	16	72.76	10.3	70.33	69.80	5.7	10,416	0.05%
2021/04/29	57	72.75	40	73.39	74.50	17	10,415	0.16%
2021/04/28	16	64.34	22	66.18	67.80	-6	9,319	-0.06%
2021/04/27	8	61.59	5	61.46	61.70	3	8,510	0.04%
2021/04/26	15	60.63	13	61.50	62.60	2	8,303	0.02%
2021/04/23	6	57.50	3	57.47	58.80	3	7,967	0.04%
2021/04/22	2	56.25	4	57.28	56.50	-2	8,021	-0.02%
2021/04/21	3	58.80	21	58.94	58.70	-18	7,949	-0.23%
2021/04/20	22	60.95	7	60.43	61.00	15	7,961	0.19%
2021/04/19	1	59.30	7	59.54	59.00	-6	7,977	-0.08%
2021/04/16	8	59.05	5	59.30	59.50	3	7,882	0.04%
2021/04/15	3	58.07	9	58.02	59.30	-6	7,719	-0.08%
2021/04/14	16	58.39	15	57.22	56.40	1	7,561	0.01%
2021/04/13	8	57.51	8	57.21	57.90	0	7,244	0.00%
2021/04/12	4	58.15	1	58.40	56.90	3	6,962	0.04%
2021/04/09	3	58.67	9	58.73	57.50	-6	6,837	-0.09%
2021/04/08	5	57.40	16	56.78	57.20	-11	6,536	-0.17%
2021/04/07	6	55.97	22	56.60	57.40	-16	6,373	-0.25%
2021/04/06	0	0.00	1	53.70	53.40	-1	6,225	-0.02%
2021/04/01	20	53.00	1	52.80	53.00	19	6,271	0.30%
2021/03/29	1	52.10	0	0.00	51.90	1	6,285	0.02%
2021/03/26	12	52.20	2	51.80	52.10	10	6,383	0.16%
2021/03/24	0	0.00	1	50.90	50.70	-1	6,395	-0.02%
2021/03/23	0	51.65	0	0.00	51.10	0	6,429	0.00%
2021/03/22	0	0.00	1	51.60	51.40	-1	6,455	-0.02%
2021/03/19	0	0.00	1	51.10	51.00	-1	6,639	-0.02%
2021/03/17	1	51.70	11	52.51	51.90	-10	6,711	-0.15%
2021/03/16	6	52.25	6	52.15	51.90	0	6,770	0.00%
2021/03/12	15	51.20	3	51.10	51.00	12	7,027	0.17%
2021/03/11	2	50.85	0	0.00	51.00	2	7,576	0.03%
2021/03/09	1	48.90	2	49.63	49.50	-1	8,093	-0.01%
2021/03/08	0	0.00	1	50.00	49.95	-1	8,096	-0.01%
2021/03/05	1	49.95	1	50.40	49.95	0	8,098	0.00%
2021/03/04	5	51.04	0	0.00	50.90	5	8,126	0.06%
2021/03/03	1	51.50	1	51.40	51.90	0	8,098	0.00%
2021/03/02	1	52.10	1	52.60	52.10	0	8,061	0.00%
2021/02/26	1	53.20	0	0.00	53.00	1	8,057	0.01%
2021/02/25	0.5	53.30	0	0.00	53.40	0.5	8,060	0.01%
2021/02/24	1	54.20	1	54.20	53.90	0	8,146	0.00%
2021/02/23	3	55.53	0	0.00	55.40	3	8,135	0.04%
2021/02/22	0	0.00	1	55.50	57.30	-1	8,151	-0.01%
2021/02/19	0	0.00	9	55.38	55.90	-9	8,006	-0.11%
2021/02/18	1	53.90	0	0.00	54.00	1	7,934	0.01%
2021/02/03	8	53.55	1	53.60	53.30	7	7,823	0.09%
2021/02/01	0	0.00	1	51.90	51.40	-1	7,737	-0.01%
2021/01/28	1	53.80	3	53.70	53.40	-2	7,537	-0.03%
2021/01/27	6	52.55	0	0.00	52.50	6	7,391	0.08%
2021/01/26	1	51.70	4	52.70	51.10	-3	7,215	-0.04%
2021/01/25	10.5	56.68	100	58.55	54.10	-89.5	7,011	-1.28%
2021/01/22	22	57.42	5	55.72	57.90	17	6,417	0.26%
2021/01/21	1	53.60	3	52.70	52.70	-2	5,889	-0.03%
2021/01/20	1	50.90	0	0.00	51.00	1	5,790	0.02%
2021/01/19	0	0.00	4	52.60	53.00	-4	5,727	-0.07%
2021/01/18	6	51.67	5	52.20	52.40	1	5,755	0.02%
2021/01/15	22	53.95	32	53.63	53.40	-10	5,758	-0.17%
2021/01/14	14	53.15	3	53.30	54.00	11	5,626	0.20%
2021/01/13	29	53.30	29	53.89	54.00	0	5,539	0.00%
2021/01/12	1	52.60	3	52.70	52.00	-2	5,405	-0.04%
2021/01/11	4	51.30	4	50.61	51.60	0	5,245	0.00%
2021/01/08	1	48.90	0	0.00	48.75	1	5,169	0.02%
2021/01/07	1	49.90	1	49.60	49.75	0	5,113	0.00%
2021/01/06	2	51.10	9	50.03	49.30	-7	5,073	-0.14%
2021/01/05	5	51.30	5	51.40	51.50	0	4,950	0.00%
2021/01/04	12	50.27	13	52.02	52.20	-1	4,891	-0.02%
2020/12/31	22	51.38	22	50.90	50.90	0	4,803	0.00%
2020/12/30	5	51.40	2	51.85	51.50	3	4,777	0.06%
2020/12/29	0	0.00	1	52.00	51.90	-1	4,740	-0.02%
2020/12/28	1	51.50	0	0.00	51.80	1	4,581	0.02%
2020/12/25	2	50.50	0	0.00	50.70	2	4,467	0.04%
2020/12/24	1	51.70	0	0.00	51.00	1	4,432	0.02%
2020/12/22	4	50.61	4	51.40	49.65	0	4,331	0.00%
2020/12/21	1	48.95	1	50.10	49.20	0	4,222	0.00%
2020/12/18	3	49.87	1	50.30	49.95	2	4,176	0.05%
2020/12/17	1	49.70	7	49.73	49.80	-6	4,147	-0.14%
2020/12/16	1	50.40	0	0.00	50.50	1	4,107	0.02%
2020/12/15	7	51.00	1	52.70	50.40	6	4,083	0.15%
2020/12/14	1	49.00	0	0.00	50.50	1	3,880	0.03%
2020/12/11	0	0.00	2	50.80	49.50	-2	3,852	-0.05%
2020/12/10	1	50.70	10	51.82	50.70	-9	3,835	-0.23%
2020/12/09	15	51.50	10	51.51	51.70	5	3,743	0.13%
2020/12/08	12	53.12	10	53.19	52.70	2	3,599	0.06%
2020/12/07	10	55.09	10	55.08	55.40	0	3,438	0.00%
2020/12/04	12	52.81	25	52.04	53.40	-13	2,870	-0.45%
2020/12/02	5	48.72	29	48.90	48.50	-24	2,332	-1.03%
2020/11/27	2	47.00	0	0.00	47.05	2	2,241	0.09%
2020/11/26	0	0.00	2	46.58	46.60	-2	2,249	-0.09%
2020/11/25	11	46.11	1	46.10	46.05	10	2,250	0.44%
2020/11/23	4	47.54	7	47.56	47.65	-3	2,171	-0.14%
2020/11/20	0	0.00	5	45.75	46.05	-5	2,028	-0.25%
2020/11/19	6	45.81	0	0.00	45.35	6	1,985	0.30%
2020/11/18	0	0.00	1	45.40	45.50	-1	1,872	-0.05%
2020/11/17	0	0.00	3	45.28	45.35	-3	1,872	-0.16%
2020/11/16	1	45.00	6	44.99	45.15	-5	1,890	-0.26%
2020/11/13	2	43.95	3	44.23	44.35	-1	1,879	-0.05%
2020/11/12	1	44.00	0	0.00	43.80	1	1,883	0.05%
2020/11/10	1	43.90	4	43.85	43.85	-3	1,890	-0.16%
2020/11/05	0	0.00	1	42.35	42.30	-1	1,880	-0.05%
2020/11/03	1	41.45	0	0.00	41.25	1	1,959	0.05%
2020/11/02	0	0.00	10	40.74	40.80	-10	2,007	-0.50%
2020/10/30	1	41.75	1	41.85	41.65	0	2,050	0.00%
2020/10/29	2	41.85	2	41.93	42.00	0	2,087	0.00%
2020/10/26	3	43.63	16	43.06	43.35	-13	2,166	-0.60%
2020/10/22	3	43.43	3	42.97	43.00	0	2,260	0.00%
2020/10/20	17	44.18	1	43.75	43.05	16	2,688	0.60%
2020/10/15	2	43.25	0	0.00	43.10	2	2,879	0.07%
2020/10/14	2	43.40	0	0.00	43.35	2	2,935	0.07%
2020/10/13	6	43.14	3	43.20	43.25	3	2,988	0.10%
2020/10/12	4	44.20	0	0.00	43.75	4	3,018	0.13%
2020/10/07	0	0.00	1	44.50	44.95	-1	3,109	-0.03%
2020/10/05	5	43.90	0	0.00	44.05	5	3,272	0.15%
2020/09/24	1	43.00	3	43.08	43.00	-2	4,699	-0.04%
2020/09/23	1	44.75	0	0.00	44.65	1	5,018	0.02%
2020/09/18	0	0.00	11	45.50	45.65	-11	5,792	-0.19%
2020/09/17	0	0.00	1	45.30	45.40	-1	6,221	-0.02%
2020/09/16	2	45.28	0	0.00	45.05	2	6,332	0.03%
2020/09/15	2	44.90	9	45.06	45.40	-7	6,368	-0.11%
2020/09/14	0	0.00	2	43.95	44.00	-2	6,492	-0.03%
2020/09/11	0	0.00	2	42.90	42.90	-2	6,519	-0.03%
2020/09/10	1	43.35	0	0.00	43.35	1	6,535	0.02%
2020/09/08	0	0.00	4	44.00	43.85	-4	6,580	-0.06%
2020/09/07	3	44.03	1	44.55	43.55	2	6,638	0.03%
2020/09/04	8	43.89	1	43.60	43.95	7	6,670	0.10%
2020/08/27	0	0.00	158	44.55	44.20	-158	6,759	-2.34%	大賣/鉅額交易
2020/08/25	1	44.45	0	0.00	44.40	1	6,849	0.01%
2020/08/24	0	0.00	1	43.50	43.40	-1	6,875	-0.01%
2020/08/21	1	43.15	1	43.15	43.50	0	6,903	0.00%
2020/08/20	3	42.68	1	44.00	42.40	2	6,915	0.03%
2020/08/19	1	45.05	1	45.05	45.20	0	6,871	0.00%
2020/08/18	3	46.20	0	0.00	46.30	3	6,847	0.04%
2020/08/14	1	47.15	10	47.08	47.00	-9	6,979	-0.13%
2020/08/13	1	46.40	2	46.23	46.25	-1	6,979	-0.01%
2020/08/12	2	46.70	3	46.55	46.60	-1	6,993	-0.01%
2020/08/11	0	0.00	3	47.35	47.30	-3	6,969	-0.04%
2020/08/10	2	47.98	5	48.50	47.25	-3	6,966	-0.04%
2020/08/07	2	48.13	1	48.15	48.45	1	6,937	0.01%
2020/08/05	11	48.65	1	48.70	48.60	10	6,887	0.15%
2020/08/04	2	47.50	0	0.00	47.80	2	6,835	0.03%
2020/08/03	0	0.00	2	47.20	47.10	-2	6,806	-0.03%
2020/07/31	4	47.03	3	46.90	47.05	1	6,820	0.01%
2020/07/30	12	47.68	1	47.80	47.80	11	6,752	0.16%
2020/07/29	17	46.70	1	46.80	46.95	16	6,725	0.24%
2020/07/28	6	48.56	3	49.55	46.20	3	6,658	0.05%
2020/07/27	1	51.00	24	49.91	49.15	-23	6,524	-0.35%
2020/07/24	30	54.09	7	53.59	52.10	23	6,354	0.36%
2020/07/23	8	52.38	23	53.03	52.90	-15	6,085	-0.25%
2020/07/22	33	52.93	35	52.21	52.50	-2	6,034	-0.03%
2020/07/21	16	51.40	13	52.48	53.00	3	6,100	0.05%
2020/07/20	15	49.88	16	50.04	50.80	-1	6,105	-0.02%
2020/07/17	3	49.63	3	49.50	48.95	0	6,066	0.00%
2020/07/15	0	0.00	31.3	50.26	50.10	-31.3	6,025	-0.52%
2020/07/14	31	51.41	1	50.80	51.00	30	6,004	0.50%
2020/07/13	6	50.73	7	51.21	51.60	-1	5,971	-0.02%
2020/07/10	0	0.00	27	51.50	50.80	-27	5,933	-0.46%
2020/07/09	16	53.19	6	52.37	52.60	10	5,837	0.17%
2020/07/08	25	53.85	14	52.99	54.00	11	5,663	0.19%
2020/07/07	13	52.03	12	53.20	51.50	1	5,429	0.02%
2020/07/06	9	54.41	14	54.11	54.00	-5	5,261	-0.10%
2020/07/03	41	53.61	79	54.10	52.80	-38	5,033	-0.75%
2020/07/02	22	49.17	37	50.08	51.30	-15	4,544	-0.33%
2020/07/01	4	47.38	13	47.35	47.75	-9	4,233	-0.21%
2020/06/30	22	47.65	7	47.39	46.40	15	4,065	0.37%
2020/06/29	38	46.75	21	46.57	46.50	17	3,795	0.45%
2020/06/24	19	44.99	14	45.30	44.80	5	3,484	0.14%
2020/06/23	4	43.40	1	43.40	43.35	3	3,083	0.10%
2020/06/19	1	42.20	1	42.30	41.00	0	2,984	0.00%
2020/06/18	1	41.70	0	0.00	41.80	1	2,809	0.04%
2020/06/12	38	41.44	1	40.80	41.65	37	2,889	1.28%
2020/06/11	1	43.55	2	44.15	42.80	-1	2,908	-0.03%
2020/06/10	0	0.00	5	44.34	44.20	-5	2,951	-0.17%
2020/06/09	2	44.35	102	44.08	44.35	-100	2,993	-3.34%	大賣/
2020/06/08	2	45.18	5	45.20	44.90	-3	3,017	-0.10%
2020/06/05	0	0.00	6	44.87	44.90	-6	2,992	-0.20%
2020/06/04	2	44.75	1	45.00	45.00	1	3,007	0.03%
2020/06/03	4	44.80	5	44.35	45.05	-1	3,010	-0.03%
2020/06/01	1	45.05	1	45.00	45.10	0	2,948	0.00%
2020/05/29	9	43.92	4	43.90	43.60	5	2,905	0.17%
2020/05/28	1	43.85	1	43.80	43.35	0	2,887	0.00%
2020/05/26	2	43.55	2	43.70	43.20	0	2,910	0.00%
2020/05/25	16	43.73	21	43.59	43.70	-5	2,915	-0.17%
2020/05/22	11	44.70	11	44.26	43.60	0	2,934	0.00%
2020/05/21	2	43.93	2	43.68	43.95	0	2,875	0.00%
2020/05/20	2	42.80	0	0.00	42.30	2	2,828	0.07%
2020/05/19	1	42.15	1	41.35	41.95	0	2,832	0.00%
2020/05/18	1	41.15	0	0.00	40.50	1	2,819	0.04%
2020/05/13	9	43.54	10	42.85	43.70	-1	2,869	-0.03%
2020/05/11	0	43.35	0	0.00	43.35	0	2,927	0.00%
2020/05/08	4	43.75	1	43.35	43.05	3	2,945	0.10%
2020/05/07	6	43.64	0	0.00	43.55	6	2,940	0.20%
2020/05/05	1	43.00	3	42.88	42.80	-2	2,964	-0.07%
2020/05/04	0	0.00	1	42.40	42.60	-1	2,988	-0.03%
2020/04/30	1	43.40	1	43.35	43.35	0	3,014	0.00%
2020/04/29	4	42.95	0	0.00	43.20	4	3,039	0.13%
2020/04/27	10	42.95	20	42.95	42.80	-10	3,171	-0.32%
2020/04/24	30	42.72	3	43.50	42.55	27	3,160	0.85%
2020/04/23	21	44.71	2	44.40	45.30	19	3,036	0.63%
2020/04/21	1	42.55	2	43.20	41.80	-1	2,950	-0.03%
2020/04/17	2	42.28	1	42.95	42.05	1	3,103	0.03%
2020/04/15	1	41.25	0	0.00	41.80	1	3,291	0.03%
2020/04/14	1	40.90	1	40.80	41.00	0	3,368	0.00%
2020/04/13	0	0.00	1	39.60	39.80	-1	3,432	-0.03%
2020/04/10	1	39.60	0	0.00	40.05	1	3,518	0.03%
2020/04/08	416	40.61	0	0.00	41.20	416	3,905	10.65%	大買/鉅額交易
2020/04/07	0	0.00	1	38.40	38.80	-1	3,875	-0.03%
2020/04/06	0	0.00	1	37.30	37.45	-1	3,842	-0.03%
2020/04/01	0	0.00	1	36.30	36.65	-1	3,824	-0.03%
2020/03/31	0	0.00	4	36.51	36.30	-4	3,870	-0.10%
2020/03/30	1	36.45	0	0.00	36.70	1	3,875	0.03%
2020/03/27	1	36.70	1	36.70	36.20	0	3,858	0.00%
2020/03/26	2	36.15	0	0.00	36.50	2	3,829	0.05%
2020/03/25	2	36.10	2	36.50	36.40	0	3,837	0.00%
2020/03/24	0	0.00	1	34.00	34.10	-1	3,804	-0.03%
2020/03/23	2	30.95	0	0.00	32.15	2	3,791	0.05%
2020/03/20	0	0.00	1	31.35	32.05	-1	3,796	-0.03%
2020/03/19	4	29.79	5	29.19	29.15	-1	3,801	-0.03%
2020/03/18	2	32.00	0	0.00	32.35	2	3,768	0.05%
2020/03/17	2	32.48	0	0.00	32.95	2	3,806	0.05%
2020/03/16	0	0.00	1	35.50	32.70	-1	3,763	-0.03%
2020/03/13	2	34.55	0	0.00	34.55	2	3,676	0.05%
2020/03/12	1	38.85	0	0.00	38.35	1	3,623	0.03%
2020/03/06	0	0.00	2	45.30	45.05	-2	3,566	-0.06%
2020/03/05	11	45.80	11	45.91	45.90	0	3,598	0.00%
2020/03/03	1	45.65	0	0.00	45.55	1	3,623	0.03%
2020/03/02	1	44.85	4	43.50	45.00	-3	3,613	-0.08%
2020/02/27	0	0.00	1	44.20	44.05	-1	3,588	-0.03%
2020/02/25	1	45.95	1	45.95	46.10	0	3,569	0.00%
2020/02/24	1	46.80	1	46.60	46.80	0	3,538	0.00%
2020/02/21	1	47.75	1	47.55	47.65	0	3,525	0.00%
2020/02/19	2	48.73	2	48.63	48.60	0	3,494	0.00%
2020/02/17	0	0.00	1	48.85	48.45	-1	3,503	-0.03%
2020/02/14	0	0.00	3	49.45	49.50	-3	3,488	-0.09%
2020/02/13	5	50.12	1	50.00	50.00	4	3,453	0.12%
2020/02/12	2	48.80	0	0.00	49.25	2	3,412	0.06%
2020/02/10	3	46.50	0	0.00	46.65	3	3,439	0.09%
2020/02/07	0	0.00	1	47.20	47.15	-1	3,447	-0.03%
2020/02/06	2	48.33	1	48.30	48.30	1	3,450	0.03%
2020/02/05	1	48.35	0	0.00	47.00	1	3,439	0.03%
2020/02/04	1	47.40	0	0.00	48.00	1	3,428	0.03%
2020/02/03	2	46.20	5	46.12	46.60	-3	3,452	-0.09%
2020/01/31	0	0.00	1	50.70	49.45	-1	3,488	-0.03%
2020/01/20	2	57.80	3	58.70	57.80	-1	3,613	-0.03%
2020/01/15	0	0.00	1	59.40	58.90	-1	3,685	-0.03%
2020/01/14	4	59.60	5	60.90	59.40	-1	3,670	-0.03%
2020/01/13	0	0.00	1	58.30	59.50	-1	3,550	-0.03%
2020/01/10	18	58.37	19	58.68	58.60	-1	3,536	-0.03%
2020/01/09	5	57.58	3	57.93	58.30	2	3,463	0.06%
2020/01/08	3	56.47	2	56.60	55.70	1	3,326	0.03%
2020/01/07	0	0.00	6	56.60	56.10	-6	3,239	-0.19%
2020/01/06	0	0.00	9	57.29	56.60	-9	3,189	-0.28%
2020/01/03	57	60.80	55	59.92	59.00	2	3,236	0.06%
2020/01/02	5	59.00	9	58.46	59.20	-4	3,036	-0.13%
2019/12/31	2	56.35	0	0.00	56.30	2	2,891	0.07%
2019/12/26	1	57.60	0	0.00	56.70	1	3,070	0.03%
2019/12/25	4	56.10	10	56.00	56.50	-6	3,056	-0.20%
2019/12/23	4	55.58	6	56.35	55.40	-2	3,116	-0.06%
2019/12/20	5	56.92	2	56.80	56.50	3	3,169	0.09%
2019/12/19	1	56.70	6	56.93	56.70	-5	3,245	-0.15%
2019/12/18	1	56.70	0	0.00	56.20	1	3,316	0.03%
2019/12/17	1	56.00	2	56.40	56.70	-1	3,756	-0.03%
2019/12/16	0	0.00	1	56.30	56.20	-1	4,080	-0.02%
2019/12/13	2	55.80	0	0.00	55.10	2	4,112	0.05%
2019/12/12	2	56.15	6	56.32	55.80	-4	4,110	-0.10%
2019/12/11	3	54.83	0	0.00	55.00	3	4,047	0.07%
2019/12/09	2	54.65	0	0.00	54.30	2	4,101	0.05%
2019/12/04	2	52.75	0	0.00	52.70	2	4,295	0.05%
2019/12/03	0	0.00	1	53.50	53.20	-1	4,334	-0.02%
2019/12/02	3	54.33	8	54.45	53.60	-5	4,322	-0.12%
2019/11/29	6	56.75	2	56.15	55.50	4	4,310	0.09%
2019/11/27	0	0.00	2	56.10	56.10	-2	4,348	-0.05%
2019/11/26	1	56.30	0	0.00	56.50	1	4,448	0.02%
2019/11/22	8	55.56	7	55.20	55.00	1	4,476	0.02%
2019/11/20	5	55.50	3	55.10	55.50	2	4,564	0.04%
2019/11/19	0	0.00	2	55.40	55.10	-2	4,634	-0.04%
2019/11/18	5	55.56	5	55.38	55.20	0	4,737	0.00%
2019/11/15	4	54.83	4	55.25	55.10	0	4,998	0.00%
2019/11/14	5	54.50	2	54.40	54.20	3	5,063	0.06%
2019/11/13	4	55.35	0	0.00	55.40	4	5,266	0.08%
2019/11/11	1	55.00	2	54.45	54.10	-1	5,362	-0.02%
2019/11/08	5	55.98	7	55.79	55.90	-2	5,378	-0.04%
2019/11/07	1	57.20	2	57.40	57.40	-1	5,381	-0.02%
2019/11/06	0	0.00	11	58.35	58.20	-11	5,429	-0.20%
2019/11/05	23	59.31	4	59.00	58.70	19	5,471	0.35%
2019/11/04	3	58.07	0	0.00	58.00	3	5,545	0.05%
2019/11/01	1	57.10	1	57.90	57.40	0	5,587	0.00%
2019/10/31	7	58.96	6	58.28	58.00	1	5,631	0.02%
2019/10/30	12	60.14	10	59.64	59.50	2	5,631	0.04%
2019/10/29	21	60.19	39	59.59	60.00	-18	5,586	-0.32%
2019/10/28	34	60.51	13	60.53	60.60	21	5,596	0.38%
2019/10/25	11	58.57	20	58.70	58.50	-9	5,523	-0.16%
2019/10/24	14	58.41	13	57.98	59.00	1	5,619	0.02%
2019/10/23	5	56.92	5	57.08	56.80	0	5,903	0.00%
2019/10/22	8	56.76	13	56.80	56.70	-5	6,112	-0.08%
2019/10/21	14	56.65	13	56.32	56.70	1	6,112	0.02%
2019/10/18	2	56.05	1	56.30	55.60	1	6,120	0.02%
2019/10/17	10	55.90	14	55.94	56.20	-4	6,114	-0.07%
2019/10/16	8	55.28	5	56.02	55.20	3	6,171	0.05%
2019/10/15	2	55.90	16	55.72	55.70	-14	6,166	-0.23%
2019/10/14	29	56.30	29	56.00	55.80	0	6,180	0.00%
2019/10/09	48	55.20	44	56.07	55.20	4	6,182	0.06%
2019/10/08	15	58.31	12	58.71	58.10	3	6,080	0.05%
2019/10/07	7	59.06	26	58.73	58.70	-19	6,174	-0.31%
2019/10/04	36	58.77	13	59.05	58.20	23	6,210	0.37%
2019/10/03	16	57.47	0	0.00	57.50	16	6,118	0.26%
2019/10/02	1	58.20	0	0.00	58.50	1	6,113	0.02%
2019/10/01	7	57.94	4	58.40	58.30	3	6,158	0.05%
2019/09/27	4	57.70	7	57.83	57.80	-3	6,240	-0.05%
2019/09/26	3	59.77	1	59.80	59.40	2	6,322	0.03%
2019/09/25	2	59.65	1	59.80	59.60	1	6,379	0.02%
2019/09/24	4	60.18	1	59.30	59.20	3	6,395	0.05%
2019/09/23	2	61.15	4	60.93	61.30	-2	6,301	-0.03%
2019/09/20	57	62.69	64	62.66	60.80	-7	6,224	-0.11%
2019/09/19	38	61.36	33	61.57	61.60	5	5,795	0.09%
2019/09/18	5	58.20	0	0.00	57.50	5	5,619	0.09%
2019/09/17	0	0.00	6	57.67	58.20	-6	5,619	-0.11%
2019/09/16	5	57.20	1	57.20	57.60	4	5,640	0.07%
2019/09/12	8	58.78	8	58.18	58.20	0	5,644	0.00%
2019/09/11	3	58.33	3	58.70	58.70	0	5,630	0.00%
2019/09/10	2	58.50	2	58.00	58.00	0	5,584	0.00%
2019/09/09	3	59.83	3	58.60	58.00	0	5,544	0.00%
2019/09/06	10	58.62	10	58.88	59.00	0	5,454	0.00%
2019/09/05	1	58.30	0	0.00	58.00	1	5,382	0.02%
2019/09/04	3	57.20	3	56.97	57.10	0	5,354	0.00%
2019/09/02	1	57.30	0	0.00	57.40	1	5,441	0.02%
2019/08/30	3	56.90	3	57.10	56.80	0	5,419	0.00%
2019/08/29	5	56.26	36	55.91	57.00	-31	5,340	-0.58%
2019/08/28	33	55.69	7	55.53	55.50	26	5,235	0.50%
2019/08/27	4	54.73	1	54.60	54.30	3	5,189	0.06%
2019/08/26	7	54.56	15	54.80	53.90	-8	5,174	-0.15%
2019/08/23	4	56.35	15	56.91	56.90	-11	5,128	-0.21%
2019/08/22	17	57.39	6	57.22	56.40	11	5,109	0.22%
2019/08/21	6	57.10	2	57.20	57.20	4	5,041	0.08%
2019/08/20	15	58.43	14	58.42	58.10	1	4,947	0.02%
2019/08/19	4	55.73	8	55.94	56.10	-4	4,697	-0.09%
2019/08/16	5	54.96	5	56.30	54.10	0	4,616	0.00%
2019/08/15	0	0.00	2	53.05	52.80	-2	4,413	-0.05%
2019/08/14	7	53.60	0	0.00	52.40	7	4,405	0.16%
2019/08/13	2	53.75	10	54.20	53.50	-8	4,355	-0.18%
2019/08/12	10	55.80	1	55.20	55.30	9	4,337	0.21%
2019/08/08	0	0.00	1	55.70	55.70	-1	4,286	-0.02%
2019/08/07	4	56.00	4	55.95	54.00	0	4,232	0.00%
2019/08/06	13	54.80	1	54.90	55.00	12	4,193	0.29%
2019/08/05	0	0.00	2	59.90	56.60	-2	4,101	-0.05%
2019/08/02	0	0.00	1	60.40	59.00	-1	4,055	-0.02%
2019/08/01	6	61.53	4	61.73	61.30	2	4,025	0.05%
2019/07/31	2	61.30	0	0.00	62.90	2	3,997	0.05%
2019/07/30	20	62.27	21	62.16	60.40	-1	3,974	-0.03%
2019/07/29	3	62.57	3	62.90	63.40	0	3,861	0.00%
2019/07/26	6	62.70	8	62.55	63.50	-2	3,813	-0.05%
2019/07/25	31	62.51	34	62.58	61.50	-3	3,734	-0.08%
2019/07/24	2	58.65	7	59.53	60.70	-5	3,387	-0.15%
2019/07/23	0	0.00	1	55.10	55.20	-1	3,258	-0.03%
2019/07/22	0	0.00	1	55.80	56.10	-1	3,287	-0.03%
2019/07/19	0	0.00	7	53.80	54.00	-7	3,404	-0.21%
2019/07/18	8	55.48	4	56.50	53.20	4	3,432	0.12%
2019/07/17	1	54.90	1	55.80	56.00	0	3,407	0.00%
2019/07/16	2	55.35	2	55.15	55.40	0	3,466	0.00%
2019/07/15	2	56.60	0	0.00	55.90	2	3,586	0.06%
2019/07/11	7	57.11	8	57.08	56.80	-1	3,642	-0.03%
2019/07/10	1	54.30	21	55.01	55.30	-20	3,519	-0.57%
2019/07/09	0	0.00	10	53.48	54.00	-10	3,451	-0.29%
2019/07/08	3	52.63	1	52.70	52.20	2	3,411	0.06%
2019/07/05	8	54.35	0	0.00	54.50	8	3,418	0.23%
2019/07/04	1	52.00	6	53.78	53.70	-5	3,400	-0.15%
2019/07/03	8	52.28	8	52.61	51.10	0	3,368	0.00%
2019/07/02	0	0.00	6	51.93	52.00	-6	3,268	-0.18%
2019/07/01	1	50.40	3.1	50.21	50.70	-2.1	3,203	-0.07%
2019/06/28	1	48.80	4	48.65	48.30	-3	3,202	-0.09%
2019/06/27	4	48.64	2	48.58	48.60	2	3,217	0.06%
2019/06/26	1	48.35	3	48.35	48.45	-2	3,205	-0.06%
2019/06/25	12	50.09	0	0.00	48.35	12	3,182	0.38%
2019/06/24	1	49.70	17	49.03	49.75	-16	3,017	-0.53%
2019/06/21	2	49.38	0	0.00	47.35	2	2,962	0.07%
2019/06/20	11	48.39	3	48.33	48.40	8	2,927	0.27%
2019/06/19	0	0.00	2	47.50	47.75	-2	2,928	-0.07%
2019/06/17	1	47.45	2	46.53	46.80	-1	2,986	-0.03%
2019/06/14	1	47.25	0	0.00	46.85	1	3,038	0.03%
2019/06/13	0	0.00	10	47.10	47.05	-10	3,039	-0.33%
2019/06/12	6	47.82	1	47.75	48.00	5	3,022	0.17%
2019/06/11	16	48.01	1	48.20	48.55	15	3,006	0.50%
2019/06/05	0	0.00	2	44.28	44.00	-2	2,917	-0.07%
2019/06/04	0	0.00	1	44.50	43.70	-1	2,933	-0.03%
2019/05/31	1	44.00	0	0.00	43.90	1	2,969	0.03%
2019/05/30	0	0.00	1	43.90	44.20	-1	2,979	-0.03%
2019/05/29	4	43.04	2	43.75	43.50	2	3,005	0.07%
2019/05/28	1	42.45	2	42.50	42.80	-1	3,041	-0.03%
2019/05/24	1	41.80	0	0.00	41.75	1	3,106	0.03%
2019/05/23	4	42.63	0	0.00	42.35	4	3,106	0.13%
2019/05/20	0	0.00	5	44.20	43.90	-5	3,605	-0.14%
2019/05/17	2	45.45	2	45.90	44.35	0	3,633	0.00%
2019/05/16	0	0.00	1	46.80	45.45	-1	3,627	-0.03%
2019/05/15	1	46.65	0	0.00	46.65	1	3,650	0.03%
2019/05/14	2	45.40	0	0.00	45.50	2	3,673	0.05%
2019/05/10	0	0.00	1	46.65	46.90	-1	3,692	-0.03%
2019/05/08	1	48.65	0	0.00	48.60	1	3,657	0.03%
2019/05/07	0	0.00	1	50.20	49.60	-1	3,653	-0.03%
2019/05/06	0	0.00	9	49.90	49.95	-9	3,669	-0.25%
2019/05/03	0	0.00	2	50.60	51.40	-2	3,649	-0.05%
2019/05/02	0	0.00	2	51.10	50.70	-2	3,654	-0.05%
2019/04/30	0	0.00	3	49.50	50.90	-3	3,629	-0.08%
2019/04/29	19	50.94	7	50.47	49.55	12	3,696	0.32%
2019/04/26	19	49.94	2	49.88	50.50	17	3,621	0.47%
2019/04/25	4	49.79	8	50.35	50.60	-4	3,583	-0.11%
2019/04/24	5	48.96	10	49.06	48.60	-5	3,463	-0.14%
2019/04/23	5	47.88	4	48.01	47.85	1	3,476	0.03%
2019/04/22	1	49.45	0	0.00	49.05	1	3,485	0.03%
2019/04/19	0	0.00	7	49.18	49.80	-7	3,458	-0.20%
2019/04/18	8	48.27	4	47.85	47.75	4	3,312	0.12%
2019/04/12	0	0.00	1	45.85	45.80	-1	3,260	-0.03%
2019/04/11	6	47.81	2	48.15	46.65	4	3,285	0.12%
2019/04/10	1	46.95	1	47.00	47.40	0	3,284	0.00%
2019/04/09	5	47.04	4	47.20	46.70	1	3,271	0.03%
2019/04/08	2	46.05	1.6	45.87	45.85	0.4	3,231	0.01%
2019/04/03	4	46.40	4	45.40	45.60	0	3,397	0.00%
2019/04/02	1	45.60	2	45.68	45.80	-1	3,448	-0.03%
2019/04/01	0	44.40	1	44.35	44.45	-1	3,397	-0.03%
2019/03/29	0	44.50	0	0.00	44.55	0	3,373	0.00%
2019/03/27	0	44.00	0	0.00	44.00	0	3,437	0.00%
2019/03/22	1	46.00	3	45.82	45.80	-2	3,436	-0.06%
2019/03/21	2	46.33	0	0.00	45.80	2	3,419	0.06%
2019/03/20	1	46.60	1	46.65	46.25	0	3,405	0.00%
2019/03/19	1	46.65	11	46.22	46.40	-10	3,401	-0.29%
2019/03/18	0	0.00	2	45.05	44.85	-2	3,357	-0.06%
2019/03/14	0	44.00	0	0.00	44.00	0	3,365	0.00%
2019/03/13	10	44.85	0	0.00	44.65	10	3,399	0.29%
2019/03/08	0	0.00	1	43.70	43.80	-1	3,525	-0.03%
2019/03/07	1	44.55	0	0.00	43.90	1	3,573	0.03%
2019/03/06	3	44.17	0	0.00	44.20	3	3,639	0.08%
2019/03/05	1	45.05	2	45.13	44.85	-1	3,708	-0.03%
2019/03/04	4	44.94	8	44.95	44.90	-4	3,854	-0.10%
2019/02/27	3	46.72	0	0.00	45.95	3	3,874	0.08%
2019/02/26	10	48.49	12	48.82	48.00	-2	3,834	-0.05%
2019/02/25	3	47.67	4	47.84	47.85	-1	3,907	-0.03%
2019/02/22	1	48.20	0	0.00	48.00	1	3,955	0.03%
2019/02/21	16	48.14	10	48.17	48.65	6	4,044	0.15%
2019/02/20	15	49.96	30	50.30	48.30	-15	4,041	-0.37%
2019/02/19	11	45.94	12	48.25	48.85	-1	3,713	-0.03%
2019/02/18	15	44.28	4	43.83	44.45	11	3,564	0.31%
2019/02/15	7	43.35	0	0.00	43.30	7	3,522	0.20%
2019/02/14	4	44.03	0	0.00	43.70	4	3,512	0.11%
2019/02/13	2	43.40	0	0.00	43.00	2	3,482	0.06%
2019/02/11	0	0.00	1	43.55	43.70	-1	3,445	-0.03%
2019/01/28	4	44.55	1	44.40	44.40	3	3,505	0.09%
2019/01/24	1	43.65	3	43.65	43.65	-2	3,590	-0.06%
2019/01/22	1	44.15	1	43.55	43.35	0	3,669	0.00%
2019/01/21	1	43.00	3	43.40	44.50	-2	3,757	-0.05%
2019/01/17	1	43.60	1	42.80	42.25	0	3,816	0.00%
2019/01/15	5	43.60	4	42.80	43.20	1	3,927	0.03%
2019/01/11	4	42.40	15	42.60	41.75	-11	3,839	-0.29%
2019/01/10	1	41.75	11	41.96	41.60	-10	3,810	-0.26%
2019/01/09	11	41.93	0	0.00	42.00	11	3,830	0.29%
2019/01/08	5	41.10	1	41.30	41.10	4	3,839	0.10%
2019/01/07	13	40.33	10	40.10	40.10	3	3,844	0.08%
2019/01/04	1	39.40	3	39.30	39.10	-2	3,894	-0.05%
2019/01/03	3	40.97	9.5	42.00	40.65	-6.5	3,914	-0.17%
2019/01/02	17	43.16	6	42.48	42.60	11	3,940	0.28%
2018/12/28	1	42.25	7	42.08	42.30	-6	3,955	-0.15%
2018/12/27	7	42.03	7	41.44	41.40	0	4,015	0.00%
2018/12/26	23	43.17	17	42.97	41.00	6	4,045	0.15%
2018/12/25	3	41.73	2	41.85	42.25	1	3,913	0.03%
2018/12/24	1	39.20	1	40.45	41.20	0	3,875	0.00%
2018/12/19	0	0.00	2	39.93	40.15	-2	3,897	-0.05%
2018/12/17	0	0.00	2	41.63	41.45	-2	4,058	-0.05%
2018/12/14	0	0.00	11	40.50	40.45	-11	4,155	-0.26%
2018/12/13	3	41.20	2	41.05	40.60	1	4,160	0.02%
2018/12/12	6	41.58	6	41.28	41.50	0	4,166	0.00%
2018/12/11	1	39.50	1	40.40	40.65	0	4,169	0.00%
2018/12/07	1	40.00	0	0.00	39.90	1	4,211	0.02%
2018/12/06	4	39.48	0	0.00	39.50	4	4,326	0.09%
2018/12/05	6	40.60	6	40.78	40.85	0	4,361	0.00%
2018/12/03	1	42.80	0	0.00	42.00	1	4,711	0.02%
2018/11/30	1	41.35	2	40.85	40.90	-1	4,696	-0.02%
2018/11/29	1	41.95	1	41.70	41.00	0	4,804	0.00%
2018/11/28	3	39.47	5	40.01	40.15	-2	5,009	-0.04%
2018/11/27	1	37.80	2	38.00	39.10	-1	5,358	-0.02%
2018/11/26	1	37.00	1	37.00	37.00	0	5,392	0.00%
2018/11/23	0	0.00	1	35.50	36.00	-1	5,385	-0.02%
2018/11/22	5	36.84	1	36.25	36.10	4	5,414	0.07%
2018/11/21	10	35.60	11	35.89	36.95	-1	5,308	-0.02%
2018/11/20	12	36.39	8	36.27	36.25	4	5,245	0.08%
2018/11/16	1	34.25	1	33.95	33.90	0	5,164	0.00%
2018/11/15	1	33.00	0	0.00	33.25	1	5,152	0.02%
2018/11/14	1	33.15	1	32.40	32.35	0	5,172	0.00%
2018/11/08	5	34.07	2	33.60	33.20	3	5,324	0.06%
2018/11/07	0	0.00	1	33.40	33.40	-1	5,364	-0.02%
2018/11/06	1	32.65	1	32.30	32.00	0	5,405	0.00%
2018/11/05	0	0.00	22	33.02	33.70	-22	5,394	-0.41%
2018/11/02	1	34.65	2	33.93	33.75	-1	5,406	-0.02%
2018/11/01	1	32.50	1	32.75	32.80	0	5,375	0.00%
2018/10/31	2	30.70	1	31.90	32.00	1	5,331	0.02%
2018/10/30	4	30.15	3	30.20	30.40	1	5,274	0.02%
2018/10/29	24	30.05	1	29.60	29.60	23	5,226	0.44%
2018/10/26	3	29.90	0	0.00	29.80	3	5,098	0.06%
2018/10/25	2	32.43	1	32.45	32.40	1	5,023	0.02%
2018/10/24	2	37.95	58	36.29	36.00	-56	5,014	-1.12%
2018/10/23	10	38.65	0	0.00	39.00	10	4,968	0.20%
2018/10/19	16	40.62	0	0.00	40.80	16	4,962	0.32%
2018/10/18	28	41.64	4	41.68	42.30	24	4,942	0.49%
2018/10/12	2	39.40	0	0.00	39.60	2	5,006	0.04%
2018/10/11	0	0.00	4	39.13	38.70	-4	4,972	-0.08%
2018/10/09	4	43.75	0	0.00	43.00	4	4,970	0.08%
2018/10/05	5	48.75	6	47.43	45.00	-1	5,005	-0.02%
2018/10/04	1	49.10	1	48.75	48.65	0	4,925	0.00%
2018/10/03	0	0.00	1	53.00	50.50	-1	4,879	-0.02%
2018/10/02	2	54.15	14	53.22	53.20	-12	4,850	-0.25%
2018/09/28	1	54.80	1	54.80	54.50	0	4,841	0.00%
2018/09/27	1	56.30	1	55.90	55.20	0	4,844	0.00%
2018/09/26	1	57.80	0	0.00	56.90	1	4,878	0.02%
2018/09/25	1	56.50	3	57.90	57.90	-2	4,866	-0.04%
2018/09/21	3	58.03	1	57.90	58.50	2	4,855	0.04%
2018/09/20	6	62.65	1	61.00	60.20	5	4,731	0.11%
2018/09/18	1	67.30	0	0.00	67.50	1	4,608	0.02%
2018/09/17	7	66.34	8	65.54	67.90	-1	4,587	-0.02%
2018/09/13	0	0.00	1	65.20	64.30	-1	4,525	-0.02%
2018/09/12	3	68.37	4	66.83	64.70	-1	4,494	-0.02%
2018/09/11	6	68.43	0	0.00	68.40	6	4,384	0.14%
2018/09/10	9	70.02	11	68.60	70.50	-2	4,312	-0.05%
2018/09/07	3	69.47	4	69.55	69.90	-1	4,199	-0.02%
2018/09/06	1	68.00	1	68.50	67.80	0	3,989	0.00%
2018/09/05	6	69.07	5	69.42	68.50	1	3,943	0.03%
2018/09/04	9	70.46	6	69.87	67.50	3	3,797	0.08%
2018/09/03	15	71.80	13	71.68	69.50	2	3,528	0.06%
2018/08/31	3	67.67	1	71.60	71.60	2	3,104	0.06%
2018/08/30	2	63.80	0	0.00	65.10	2	2,952	0.07%
2018/08/29	1	64.00	1	64.40	64.40	0	2,955	0.00%
2018/08/28	2	64.10	2	63.20	62.00	0	2,993	0.00%
2018/08/24	0	0.00	0.3	63.80	64.00	-0.3	3,033	-0.01%
2018/08/20	0	0.00	1	61.00	63.00	-1	2,982	-0.03%
2018/08/14	0	0.00	2	61.60	61.00	-2	2,934	-0.07%
2018/08/13	1	59.00	0	0.00	60.10	1	2,889	0.03%
2018/08/09	3	59.03	1	59.70	59.10	2	2,820	0.07%
2018/08/08	1	60.30	3	61.30	61.50	-2	2,780	-0.07%
2018/08/06	0	0.00	1	59.50	59.50	-1	2,733	-0.04%
2018/08/03	0	0.00	1	59.70	58.90	-1	2,777	-0.04%
2018/08/02	1	59.80	1	60.30	59.90	0	2,774	0.00%
2018/08/01	1	60.60	0	0.00	60.70	1	2,802	0.04%
2018/07/30	2	61.40	8	63.50	61.80	-6	2,872	-0.21%
2018/07/27	8	65.15	0	0.00	65.00	8	2,852	0.28%
2018/07/25	0	0.00	1	66.80	65.00	-1	3,045	-0.03%
2018/07/24	0	0.00	0	65.70	66.10	0	3,197	0.00%
2018/07/20	2	67.05	1	67.30	67.30	1	3,361	0.03%
2018/07/18	2	66.10	2	66.40	66.40	0	3,464	0.00%
2018/07/16	1	67.30	0	0.00	66.90	1	3,442	0.03%
2018/07/13	2	65.95	7	65.76	67.10	-5	3,460	-0.14%
2018/07/12	5	63.20	5	63.90	64.10	0	3,410	0.00%
2018/07/11	5	64.30	0	0.00	63.40	5	3,414	0.15%
2018/07/10	0	0.00	6	62.17	63.40	-6	3,429	-0.17%
2018/07/06	1	61.70	0	0.00	61.60	1	3,455	0.03%
2018/07/05	8	63.36	8	62.76	62.70	0	3,588	0.00%
2018/07/02	0	0.00	1	61.00	61.10	-1	3,618	-0.03%
2018/06/27	6	61.38	1	61.00	61.00	5	3,620	0.14%
2018/06/26	0	0.00	10	60.70	62.20	-10	3,638	-0.27%
2018/06/25	0	0.00	2	60.90	60.70	-2	3,676	-0.05%
2018/06/21	0	0.00	1	61.30	62.40	-1	3,779	-0.03%
2018/06/20	1	60.50	0	0.00	60.40	1	3,866	0.03%
2018/06/19	0	0.00	2	61.80	61.10	-2	3,938	-0.05%
2018/06/15	10	62.70	0	0.00	62.70	10	4,054	0.25%
2018/06/13	1	62.70	1	62.00	62.00	0	4,232	0.00%
2018/06/07	2	65.50	3	64.63	64.20	-1	4,605	-0.02%
2018/06/06	4	64.68	5	63.92	64.00	-1	4,744	-0.02%
2018/06/05	4	66.25	1	64.30	64.60	3	4,821	0.06%
2018/05/28	2	64.95	1	64.00	64.00	1	6,402	0.02%
2018/05/25	0	0.00	2	66.70	66.10	-2	6,506	-0.03%
2018/05/23	1	61.30	0	61.20	61.20	1	6,644	0.01%
2018/05/17	2	65.10	2	65.05	64.50	0	7,297	0.00%
2018/05/15	2	66.30	0	0.00	65.90	2	7,680	0.03%
2018/05/11	1	67.20	1	66.50	65.50	0	8,085	0.00%
2018/05/10	2	67.10	2	66.90	67.50	0	8,198	0.00%
2018/05/09	5	66.30	6	66.12	66.30	-1	8,402	-0.01%
2018/05/08	0	0.00	9	66.60	67.40	-9	8,699	-0.10%
2018/05/07	2	68.85	3	69.13	68.10	-1	8,877	-0.01%
2018/05/04	1	67.60	20	67.71	66.50	-19	9,589	-0.20%
2018/05/03	15	67.33	16	65.97	68.40	-1	10,151	-0.01%
2018/05/02	32	68.19	11	67.55	66.60	21	10,875	0.19%
2018/04/30	42	68.13	39	63.64	67.00	3	11,082	0.03%
2018/04/27	3	59.20	14	59.70	62.00	-11	10,952	-0.10%
2018/04/25	18	61.13	4	61.90	60.00	14	10,922	0.13%
2018/04/24	3	65.10	0	0.00	65.10	3	10,906	0.03%
2018/04/20	0	0.00	1	67.40	67.10	-1	11,109	-0.01%
2018/04/19	4	67.08	10	68.12	68.80	-6	11,216	-0.05%
2018/04/17	2	66.65	0	0.00	66.40	2	11,212	0.02%
2018/04/16	0	0.00	1	65.50	66.80	-1	11,251	-0.01%
2018/04/13	3	65.43	0	0.00	65.00	3	11,315	0.03%
2018/04/12	3	65.37	13	65.98	66.00	-10	11,398	-0.09%
2018/04/11	22	67.06	16	67.33	65.70	6	11,398	0.05%
2018/04/10	14	71.37	1	71.30	70.00	13	11,276	0.12%
2018/04/09	0	0.00	1.3	70.18	70.20	-1.3	11,241	-0.01%
2018/04/03	10	69.80	10	69.50	70.10	0	11,266	0.00%
2018/03/31	0	0.00	1.3	69.40	69.40	-1.3	11,250	-0.01%
2018/03/29	0	0.00	1	69.40	69.40	-1	11,386	-0.01%
2018/03/28	3	69.23	0	0.00	69.30	3	11,411	0.03%
2018/03/27	0	70.90	0	0.00	70.90	0	11,389	0.00%
2018/03/26	1	71.00	6	70.58	69.50	-5	11,401	-0.04%
2018/03/23	1	69.20	0	0.00	71.00	1	11,432	0.01%
2018/03/22	4	73.15	29	72.03	72.00	-25	11,569	-0.22%
2018/03/21	4	75.13	36	74.18	73.50	-32	11,517	-0.28%
2018/03/20	13	74.02	9	74.00	74.00	4	11,444	0.03%
2018/03/19	22	73.94	12	72.38	73.80	10	11,444	0.09%
2018/03/16	7	72.09	9	72.03	71.70	-2	11,405	-0.02%
2018/03/15	27	72.98	7	72.99	73.00	20	11,464	0.17%
2018/03/14	5	72.60	1	71.80	72.60	4	11,486	0.03%
2018/03/13	6	71.30	4	71.28	73.20	2	11,526	0.02%
2018/03/12	13	69.62	6	69.70	69.10	7	11,502	0.06%
2018/03/09	2	71.85	13	72.35	71.00	-11	11,640	-0.09%
2018/03/08	10	75.74	16	75.51	74.60	-6	11,780	-0.05%
2018/03/07	10	76.07	11	75.83	73.80	-1	11,676	-0.01%
2018/03/06	53	78.58	26	78.10	77.50	27	11,716	0.23%
2018/03/05	24	72.98	15	73.86	75.40	9	11,460	0.08%
2018/03/02	15	68.41	20	68.55	68.60	-5	11,349	-0.04%
2018/03/01	1	66.30	1	66.70	66.70	0	11,392	0.00%
2018/02/27	8	67.75	0	0.00	67.90	8	11,572	0.07%
2018/02/26	2	67.20	0	0.00	66.20	2	11,445	0.02%
2018/02/23	7	70.77	11	69.32	68.60	-4	11,346	-0.04%
2018/02/22	15	69.43	7	69.26	68.80	8	11,322	0.07%
2018/02/21	9	71.00	7	69.84	71.10	2	11,333	0.02%
2018/02/12	6	69.95	5	66.34	66.20	1	11,211	0.01%
2018/02/09	28	67.68	28	67.79	68.20	0	11,239	0.00%
2018/02/08	29	70.93	29	72.79	69.10	0	11,150	0.00%
2018/02/07	0	0.00	1	74.90	74.90	-1	10,986	-0.01%
2018/02/06	8	68.49	6	68.85	68.10	2	10,953	0.02%
2018/02/05	5	73.96	4	74.88	74.00	1	10,852	0.01%
2018/02/02	3	78.40	2	78.15	78.10	1	10,763	0.01%
2018/02/01	3	79.33	5	80.32	77.90	-2	10,709	-0.02%
2018/01/31	1	79.10	2	77.35	81.80	-1	10,660	-0.01%
2018/01/30	6	80.67	4	80.05	79.80	2	10,623	0.02%
2018/01/29	15	80.69	12.1	81.78	82.80	2.9	10,536	0.03%
2018/01/26	8	73.58	11	74.70	75.90	-3	9,824	-0.03%
2018/01/25	13	71.32	17	70.50	69.00	-4	9,269	-0.04%
2018/01/24	6	66.68	11.5	66.91	68.30	-5.5	8,504	-0.06%
2018/01/22	1	62.70	1	62.30	63.50	0	8,143	0.00%
2018/01/19	0.4	61.40	2	61.50	61.70	-1.6	8,102	-0.02%
2018/01/18	1	64.10	8	63.49	63.50	-7	8,028	-0.09%
2018/01/17	5	62.84	3	62.97	62.70	2	7,988	0.03%
2018/01/16	7	62.51	4	62.85	63.50	3	7,915	0.04%
2018/01/15	0	0.00	1	59.50	60.80	-1	7,863	-0.01%
2018/01/12	2	56.60	9	56.42	57.20	-7	7,865	-0.09%
2018/01/11	1	54.80	0	0.00	54.70	1	7,853	0.01%
2018/01/09	1	61.00	0	0.00	58.30	1	7,737	0.01%
2018/01/08	2	58.00	2	59.05	60.00	0	7,653	0.00%
2018/01/05	1	59.90	0	0.00	58.50	1	7,547	0.01%
2018/01/04	0	0.00	1	59.40	59.70	-1	7,531	-0.01%
2018/01/03	1	59.50	3	59.47	60.30	-2	7,503	-0.03%
2018/01/02	18	57.19	17	56.60	57.30	1	7,443	0.01%